NYSE:ATGE
Adtalem Global Education Inc Stock Price (Quote)
$64.80
+0.800 (+1.25%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.19 | $65.01 | Friday, 10th May 2024 ATGE stock ended at $64.80. This is 1.25% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.74% from a day low at $63.77 to a day high of $64.88. |
| 90 days | $45.16 | $65.01 | |
| 52 weeks | $33.59 | $65.01 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $40.41 | $41.12 | $40.36 | $40.57 | 248 605 |
| Apr 27, 2023 | $40.92 | $41.02 | $39.78 | $40.63 | 207 664 |
| Apr 26, 2023 | $39.93 | $40.96 | $39.93 | $40.85 | 202 320 |
| Apr 25, 2023 | $40.18 | $40.91 | $40.08 | $40.58 | 165 731 |
| Apr 24, 2023 | $40.53 | $41.16 | $40.40 | $40.56 | 191 148 |
| Apr 21, 2023 | $39.66 | $41.03 | $39.56 | $40.64 | 229 560 |
| Apr 20, 2023 | $39.19 | $39.88 | $38.99 | $39.64 | 234 600 |
| Apr 19, 2023 | $38.99 | $39.17 | $38.61 | $39.07 | 232 699 |
| Apr 18, 2023 | $39.35 | $39.54 | $38.66 | $39.50 | 213 565 |
| Apr 17, 2023 | $40.00 | $40.16 | $39.30 | $39.39 | 143 009 |
| Apr 14, 2023 | $39.83 | $40.37 | $39.51 | $39.90 | 150 010 |
| Apr 13, 2023 | $39.28 | $40.30 | $39.32 | $39.98 | 230 570 |
| Apr 12, 2023 | $38.85 | $39.23 | $38.39 | $39.20 | 234 479 |
| Apr 11, 2023 | $38.25 | $39.07 | $38.16 | $38.62 | 183 464 |
| Apr 10, 2023 | $37.94 | $38.35 | $37.84 | $38.21 | 301 636 |
