NYSE:ATGE
Adtalem Global Education Inc Stock Price (Quote)
$49.68
+2.05 (+4.30%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.19 | $53.46 | Friday, 26th Apr 2024 ATGE stock ended at $49.68. This is 4.30% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $47.60 to a day high of $49.78. |
| 90 days | $43.78 | $61.07 | |
| 52 weeks | $33.59 | $62.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $47.83 | $49.78 | $47.60 | $49.68 | 367 455 |
| Apr 25, 2024 | $46.94 | $47.94 | $46.50 | $47.63 | 297 359 |
| Apr 24, 2024 | $46.99 | $47.40 | $46.50 | $47.21 | 169 713 |
| Apr 23, 2024 | $46.88 | $47.39 | $46.48 | $47.04 | 261 122 |
| Apr 22, 2024 | $46.38 | $47.26 | $46.18 | $46.84 | 238 077 |
| Apr 19, 2024 | $46.00 | $46.58 | $45.93 | $46.33 | 264 727 |
| Apr 18, 2024 | $46.19 | $46.86 | $46.03 | $46.14 | 234 672 |
| Apr 17, 2024 | $46.08 | $46.73 | $45.86 | $45.99 | 256 807 |
| Apr 16, 2024 | $45.44 | $45.95 | $45.19 | $45.68 | 254 442 |
| Apr 15, 2024 | $46.48 | $46.65 | $45.33 | $45.59 | 404 092 |
| Apr 12, 2024 | $47.01 | $47.01 | $45.97 | $46.26 | 326 249 |
| Apr 11, 2024 | $47.09 | $47.63 | $46.83 | $47.16 | 368 002 |
| Apr 10, 2024 | $48.01 | $48.53 | $46.63 | $46.73 | 503 325 |
| Apr 09, 2024 | $49.59 | $49.89 | $48.42 | $48.46 | 257 406 |
| Apr 08, 2024 | $50.79 | $50.82 | $49.35 | $49.59 | 278 206 |
| Apr 05, 2024 | $50.70 | $51.31 | $50.58 | $50.62 | 299 210 |
| Apr 04, 2024 | $51.46 | $51.96 | $50.69 | $50.72 | 453 180 |
| Apr 03, 2024 | $51.35 | $51.92 | $50.32 | $51.34 | 420 028 |
| Apr 02, 2024 | $52.02 | $52.60 | $51.26 | $51.53 | 394 645 |
| Apr 01, 2024 | $51.75 | $53.46 | $51.35 | $52.34 | 474 767 |
| Mar 28, 2024 | $52.00 | $52.08 | $51.33 | $51.40 | 335 762 |
| Mar 27, 2024 | $51.50 | $51.81 | $51.19 | $51.80 | 218 510 |
| Mar 26, 2024 | $51.29 | $51.74 | $51.05 | $51.23 | 252 522 |
| Mar 25, 2024 | $51.00 | $51.40 | $50.62 | $50.86 | 210 196 |
| Mar 22, 2024 | $49.85 | $50.90 | $49.63 | $50.71 | 136 112 |
