Atlanticus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.33	60.19	59.11	59.64	59.64	0.10%	64,705
Dec 4, 2025	58.67	59.96	58.01	59.58	59.58	1.59%	71,575
Dec 3, 2025	57.22	59.23	57.21	58.65	58.65	3.62%	68,947
Dec 2, 2025	57.37	58.20	56.43	56.60	56.60	-0.37%	48,783
Dec 1, 2025	57.85	58.91	56.81	56.81	56.81	-3.63%	73,115
Nov 28, 2025	58.74	60.00	58.45	58.95	58.95	-0.29%	75,180
Nov 26, 2025	57.41	60.00	57.12	59.12	59.12	1.90%	85,869
Nov 25, 2025	55.80	58.49	55.66	58.02	58.02	4.77%	57,185
Nov 24, 2025	54.25	56.03	53.54	55.38	55.38	1.54%	73,496
Nov 21, 2025	52.11	54.93	51.52	54.54	54.54	4.48%	78,259
Nov 20, 2025	54.23	54.79	52.08	52.20	52.20	-2.65%	130,215
Nov 19, 2025	52.29	53.75	52.25	53.62	53.62	1.96%	90,235
Nov 18, 2025	50.87	52.74	50.87	52.59	52.59	2.69%	131,178
Nov 17, 2025	52.81	53.91	51.20	51.21	51.21	-4.05%	114,503
Nov 14, 2025	52.83	54.05	51.50	53.37	53.37	0.08%	92,872
Nov 13, 2025	52.12	54.22	52.12	53.33	53.33	1.68%	87,975
Nov 12, 2025	51.34	52.46	50.77	52.45	52.45	1.47%	102,512
Nov 11, 2025	51.08	52.25	50.50	51.69	51.69	1.35%	88,571
Nov 10, 2025	53.50	53.50	48.74	51.00	51.00	-5.57%	120,388
Nov 7, 2025	55.38	57.08	53.49	54.01	54.01	-3.79%	63,696
Nov 6, 2025	57.11	58.59	55.50	56.14	56.14	-2.70%	60,056
Nov 5, 2025	55.51	57.79	55.45	57.70	57.70	4.42%	56,301
Nov 4, 2025	55.67	56.74	55.06	55.26	55.26	-1.88%	43,869
Nov 3, 2025	54.84	56.49	54.18	56.32	56.32	2.20%	65,501
Oct 31, 2025	54.01	55.90	54.01	55.11	55.11	1.49%	49,877
Oct 30, 2025	55.90	57.05	54.19	54.30	54.30	-3.52%	50,480
Oct 29, 2025	58.41	59.29	55.98	56.28	56.28	-4.20%	69,161
Oct 28, 2025	58.52	60.09	57.11	58.75	58.75	-0.12%	62,999
Oct 27, 2025	61.63	61.81	58.76	58.82	58.82	-3.95%	74,635
Oct 24, 2025	60.24	62.63	58.71	61.24	61.24	3.72%	83,134
Oct 23, 2025	58.59	59.59	57.23	59.05	59.05	1.16%	102,120
Oct 22, 2025	55.65	58.48	54.11	58.37	58.37	4.89%	97,475
Oct 21, 2025	54.53	56.47	54.49	55.65	55.65	1.24%	51,015
Oct 20, 2025	53.81	55.50	53.81	54.97	54.97	2.33%	70,162
Oct 17, 2025	53.54	54.83	53.44	53.72	53.72	0.47%	41,438
Oct 16, 2025	57.99	58.01	53.24	53.47	53.47	-7.70%	73,137
Oct 15, 2025	59.08	59.61	57.02	57.93	57.93	-0.14%	59,376
Oct 14, 2025	55.21	58.20	55.21	58.01	58.01	3.09%	62,601
Oct 13, 2025	55.42	56.31	54.41	56.27	56.27	2.76%	58,735
Oct 10, 2025	58.02	60.37	54.63	54.76	54.76	-5.28%	87,277
Oct 9, 2025	56.00	58.39	55.10	57.81	57.81	4.41%	141,928
Oct 8, 2025	54.19	55.92	54.19	55.37	55.37	2.27%	76,936
Oct 7, 2025	53.96	54.55	52.78	54.14	54.14	-	91,691
Oct 6, 2025	56.90	57.32	53.85	54.14	54.14	-4.57%	86,917
Oct 3, 2025	57.09	58.48	55.16	56.73	56.73	0.59%	92,351
Oct 2, 2025	58.43	59.00	56.31	56.40	56.40	-2.86%	73,152
Oct 1, 2025	58.58	59.70	57.80	58.06	58.06	-0.89%	79,662
Sep 30, 2025	60.86	61.13	57.01	58.58	58.58	-3.92%	139,728
Sep 29, 2025	63.60	63.60	60.85	60.97	60.97	-3.80%	62,124
Sep 26, 2025	65.00	65.71	62.92	63.38	63.38	-1.78%	53,586