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 |
| Jun 05, 2023 | $42.97 | $43.39 | $41.17 | $41.26 | 332 358 |
| Jun 02, 2023 | $42.26 | $43.45 | $42.14 | $43.43 | 282 994 |
| Jun 01, 2023 | $41.44 | $42.25 | $41.34 | $41.80 | 282 082 |
| May 31, 2023 | $41.99 | $42.08 | $41.06 | $41.50 | 362 369 |
| May 30, 2023 | $42.39 | $42.62 | $41.84 | $41.88 | 153 068 |
| May 26, 2023 | $42.31 | $42.95 | $42.01 | $42.29 | 197 037 |
| May 25, 2023 | $42.76 | $42.95 | $42.19 | $42.53 | 166 650 |
| May 24, 2023 | $42.24 | $42.99 | $41.99 | $42.79 | 226 311 |
| May 23, 2023 | $42.63 | $42.68 | $41.88 | $42.30 | 474 413 |
| May 22, 2023 | $43.69 | $43.78 | $42.90 | $42.91 | 313 374 |
| May 19, 2023 | $43.22 | $43.67 | $43.12 | $43.50 | 370 400 |
| May 18, 2023 | $42.29 | $43.28 | $42.06 | $42.98 | 353 353 |
| May 17, 2023 | $41.48 | $42.66 | $41.45 | $42.46 | 390 696 |
| May 16, 2023 | $40.41 | $41.52 | $40.41 | $41.42 | 383 018 |
| May 15, 2023 | $41.15 | $41.58 | $40.16 | $40.50 | 379 535 |
| May 12, 2023 | $41.19 | $41.44 | $40.93 | $41.15 | 201 040 |
| May 11, 2023 | $41.08 | $41.60 | $40.76 | $41.23 | 182 723 |
| May 10, 2023 | $42.38 | $43.04 | $41.34 | $41.69 | 249 550 |
| May 09, 2023 | $41.44 | $42.08 | $41.29 | $41.31 | 252 079 |
| May 08, 2023 | $41.51 | $42.06 | $41.20 | $41.50 | 288 459 |
| May 05, 2023 | $42.51 | $42.99 | $41.45 | $41.65 | 255 526 |
| May 04, 2023 | $42.11 | $42.40 | $40.94 | $42.10 | 310 083 |
| May 03, 2023 | $39.15 | $43.53 | $38.61 | $42.64 | 586 676 |
| May 02, 2023 | $39.87 | $39.90 | $36.84 | $38.34 | 432 350 |
| May 01, 2023 | $40.36 | $41.18 | $40.36 | $40.82 | 206 340 |
