Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	23.94	24.00	23.94	24.00	24.00	0.18%	500
Sep 25, 2026	23.75	23.96	23.75	23.96	23.96	-	1,913
Sep 24, 2026	23.93	23.96	23.93	23.96	23.96	-0.16%	1,555
Sep 23, 2026	23.75	24.01	23.75	24.00	24.00	-0.12%	4,443
Sep 22, 2026	24.00	24.14	23.91	24.03	24.03	0.06%	3,371
Sep 21, 2026	23.87	24.01	23.63	24.01	24.01	-0.79%	1,838
Sep 18, 2026	23.97	24.22	23.97	24.20	24.20	1.21%	3,228
Sep 17, 2026	24.20	24.20	23.68	23.91	23.91	-0.99%	2,457
Sep 16, 2026	23.85	24.20	23.82	24.15	24.15	0.37%	3,348
Sep 15, 2026	24.00	24.13	23.80	24.06	24.06	0.77%	5,105
Sep 14, 2026	24.05	24.05	23.63	23.88	23.88	-0.73%	4,636
Sep 11, 2026	24.20	24.22	24.05	24.05	24.05	-0.62%	1,969
Sep 10, 2026	23.90	24.30	23.90	24.20	24.20	1.21%	12,249
Sep 9, 2026	24.05	24.05	23.65	23.91	23.91	-0.58%	2,832
Sep 8, 2026	23.90	24.07	23.90	24.05	24.05	0.63%	2,336
Sep 4, 2026	23.90	23.90	23.88	23.90	23.90	0.50%	4,179
Sep 3, 2026	23.65	23.89	23.65	23.78	23.78	-0.50%	1,900
Sep 2, 2026	23.86	23.98	23.81	23.90	23.90	0.78%	2,320
Sep 1, 2026	23.98	23.98	23.63	23.72	23.71	-0.04%	2,139
Aug 31, 2026	24.22	24.23	24.14	24.20	23.72	0.06%	3,727
Aug 28, 2026	24.20	24.25	24.11	24.19	23.71	0.02%	6,098
Aug 26, 2026	24.05	24.20	24.05	24.18	23.70	-0.29%	2,846
Aug 25, 2026	24.20	24.25	23.99	24.25	23.77	0.21%	1,874
Aug 24, 2026	24.23	24.25	24.01	24.20	23.72	0.21%	6,761
Aug 21, 2026	24.25	24.25	24.15	24.15	23.67	0.29%	3,034
Aug 20, 2026	24.20	24.20	23.89	24.08	23.61	-0.22%	2,861
Aug 19, 2026	24.05	24.16	24.05	24.13	23.66	0.18%	3,435
Aug 18, 2026	24.20	24.20	23.94	24.09	23.62	-0.56%	5,206
Aug 17, 2026	24.25	24.25	24.20	24.23	23.75	0.06%	1,418
Aug 14, 2026	24.30	24.31	24.21	24.21	23.73	-0.37%	6,404
Aug 13, 2026	24.30	24.32	24.21	24.30	23.82	-0.06%	2,844
Aug 12, 2026	24.12	24.50	24.00	24.32	23.84	0.89%	8,109
Aug 11, 2026	24.20	24.38	24.10	24.10	23.63	-1.43%	10,190
Aug 10, 2026	24.46	24.47	24.41	24.45	23.97	-0.20%	7,246
Aug 7, 2026	24.41	24.50	24.21	24.50	24.02	-	11,391
Aug 6, 2026	24.51	24.51	24.45	24.50	24.02	-0.02%	1,920
Aug 5, 2026	24.51	24.51	24.48	24.51	24.02	0.02%	5,805
Aug 4, 2026	24.50	24.50	24.45	24.50	24.02	-0.04%	2,307
Aug 3, 2026	24.50	24.51	24.48	24.51	24.03	0.25%	4,030
Jul 31, 2026	24.45	24.51	24.45	24.45	23.97	0.09%	940
Jul 30, 2026	24.40	24.49	24.40	24.43	23.95	0.12%	2,222
Jul 29, 2026	24.42	24.42	24.40	24.40	23.92	-0.17%	1,077
Jul 28, 2026	24.40	24.50	24.40	24.44	23.96	0.17%	6,774
Jul 27, 2026	24.37	24.49	24.37	24.40	23.92	-0.37%	4,331
Jul 24, 2026	24.44	24.49	24.37	24.49	24.01	-	4,164
Jul 23, 2026	24.40	24.49	24.40	24.49	24.01	0.49%	1,806
Jul 22, 2026	24.48	24.48	24.37	24.37	23.89	-0.17%	1,163
Jul 21, 2026	24.30	24.48	24.30	24.41	23.93	0.05%	6,340
Jul 20, 2026	24.42	24.49	24.30	24.40	23.92	-0.18%	4,290
Jul 17, 2026	24.49	24.49	24.41	24.44	23.96	0.32%	1,409