NYSE:ATGE
Adtalem Global Education Inc Stock Price (Quote)
$64.00
-0.500 (-0.775%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.19 | $65.01 | Thursday, 9th May 2024 ATGE stock ended at $64.00. This is 0.775% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.25% from a day low at $62.77 to a day high of $64.18. |
90 days | $45.16 | $65.01 | |
52 weeks | $33.59 | $65.01 |
Date | Open | High | Low | Close | Volume |
May 09, 2024 | $64.12 | $64.18 | $62.77 | $64.00 | 425 416 |
May 08, 2024 | $63.00 | $65.01 | $61.65 | $64.50 | 455 772 |
May 07, 2024 | $63.13 | $63.94 | $62.37 | $63.04 | 502 762 |
May 06, 2024 | $60.42 | $63.33 | $59.35 | $63.04 | 772 338 |
May 03, 2024 | $56.50 | $61.88 | $56.09 | $60.08 | 1 133 351 |
May 02, 2024 | $50.56 | $54.51 | $50.56 | $52.40 | 627 160 |
May 01, 2024 | $49.28 | $51.33 | $48.94 | $50.52 | 443 309 |
Apr 30, 2024 | $49.57 | $49.98 | $49.12 | $49.62 | 322 758 |
Apr 29, 2024 | $49.66 | $50.03 | $49.00 | $49.92 | 179 845 |
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 |