Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	92.75	94.25	90.79	92.05	92.05	1.12%	107,043
Sep 21, 2026	94.21	94.21	90.65	91.03	91.03	-2.14%	96,595
Sep 18, 2026	94.09	94.62	92.25	93.02	93.02	-2.28%	174,004
Sep 17, 2026	95.00	95.99	92.96	95.19	95.19	2.14%	194,898
Sep 16, 2026	93.05	94.37	91.66	93.20	93.20	0.16%	93,338
Sep 15, 2026	93.96	94.05	90.16	93.05	93.05	-1.71%	112,633
Sep 14, 2026	93.41	95.12	92.30	94.67	94.67	0.22%	79,375
Sep 11, 2026	95.41	95.41	93.70	94.46	94.46	1.18%	48,382
Sep 10, 2026	92.19	93.41	91.60	93.36	93.36	0.82%	60,294
Sep 9, 2026	92.84	95.42	92.26	92.60	92.60	-1.29%	106,456
Sep 8, 2026	92.24	94.83	91.11	93.81	93.81	0.73%	160,369
Sep 4, 2026	96.00	97.18	92.74	93.13	93.13	-3.70%	244,781
Sep 3, 2026	94.00	97.87	92.39	96.71	96.71	3.08%	219,702
Sep 2, 2026	90.62	94.48	90.00	93.82	93.82	5.13%	128,482
Sep 1, 2026	89.41	91.00	87.32	89.24	89.24	-1.36%	107,488
Aug 31, 2026	89.92	91.61	89.41	90.47	90.47	-0.67%	117,775
Aug 28, 2026	93.14	94.62	90.82	91.08	91.08	-2.10%	99,339
Aug 27, 2026	92.20	93.46	90.39	93.03	93.03	0.12%	86,690
Aug 26, 2026	94.19	94.19	92.17	92.92	92.92	-1.10%	90,680
Aug 25, 2026	96.40	97.00	92.77	93.95	93.95	-1.26%	113,660
Aug 24, 2026	95.74	97.81	94.34	95.15	95.15	-0.98%	119,681
Aug 21, 2026	95.41	96.98	93.60	96.09	96.09	2.59%	126,013
Aug 20, 2026	97.98	98.00	90.32	93.66	93.66	-5.51%	171,395
Aug 19, 2026	98.50	99.96	96.96	99.12	99.12	1.58%	120,268
Aug 18, 2026	99.24	100.14	93.75	97.58	97.58	-2.56%	160,222
Aug 17, 2026	101.55	103.00	99.34	100.14	100.14	-2.38%	118,819
Aug 14, 2026	97.84	102.88	97.04	102.58	102.58	5.71%	135,130
Aug 13, 2026	98.35	99.88	95.90	97.04	97.04	-0.34%	151,089
Aug 12, 2026	93.70	97.95	92.25	97.37	97.37	4.14%	145,013
Aug 11, 2026	97.07	99.31	92.45	93.50	93.50	-2.38%	172,271
Aug 10, 2026	98.25	103.11	95.42	95.78	95.78	-4.23%	197,060
Aug 7, 2026	111.20	111.20	95.11	100.01	100.01	-10.54%	357,069
Aug 6, 2026	110.69	112.89	110.01	111.79	111.79	0.43%	150,859
Aug 5, 2026	110.24	114.34	109.45	111.31	111.31	0.90%	96,339
Aug 4, 2026	108.96	113.37	108.63	110.32	110.32	2.09%	189,389
Aug 3, 2026	106.90	109.77	105.78	108.06	108.06	2.44%	128,468
Jul 31, 2026	106.77	108.00	104.10	105.49	105.49	-0.53%	127,045
Jul 30, 2026	105.85	106.69	102.33	106.05	106.05	1.84%	126,264
Jul 29, 2026	104.89	107.36	102.61	104.13	104.13	-0.66%	216,574
Jul 28, 2026	104.60	106.01	101.91	104.82	104.82	0.60%	142,890
Jul 27, 2026	100.00	105.45	100.00	104.20	104.20	4.74%	193,156
Jul 24, 2026	96.50	102.13	96.15	99.48	99.48	4.04%	196,486
Jul 23, 2026	93.40	96.38	91.69	95.62	95.62	0.47%	222,566
Jul 22, 2026	94.52	96.56	93.50	95.17	95.17	-1.25%	114,924
Jul 21, 2026	98.88	100.16	93.58	96.37	96.37	-1.57%	187,524
Jul 20, 2026	100.43	101.00	96.41	97.91	97.91	-2.75%	174,783
Jul 17, 2026	100.64	102.99	98.03	100.68	100.68	-2.48%	179,591
Jul 16, 2026	99.55	104.58	98.20	103.24	103.24	3.79%	201,787
Jul 15, 2026	97.98	102.41	95.51	99.47	99.47	1.68%	207,277
Jul 14, 2026	96.99	100.64	96.45	97.83	97.83	1.26%	146,718