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 |
| Apr 06, 2023 | $38.32 | $38.32 | $37.69 | $37.91 | 194 138 |
| Apr 05, 2023 | $37.66 | $38.32 | $37.47 | $38.09 | 198 557 |
| Apr 04, 2023 | $38.56 | $38.72 | $37.17 | $37.78 | 214 747 |
| Apr 03, 2023 | $38.53 | $38.85 | $37.87 | $38.51 | 256 024 |
| Mar 31, 2023 | $37.55 | $38.72 | $37.55 | $38.62 | 378 307 |
| Mar 30, 2023 | $36.90 | $37.43 | $36.73 | $37.32 | 172 452 |
| Mar 29, 2023 | $37.70 | $37.75 | $36.79 | $36.80 | 224 860 |
| Mar 28, 2023 | $37.52 | $37.85 | $37.03 | $37.46 | 187 301 |
| Mar 27, 2023 | $37.04 | $37.80 | $36.88 | $37.68 | 240 612 |
| Mar 24, 2023 | $35.92 | $36.70 | $35.92 | $36.56 | 272 794 |
| Mar 23, 2023 | $36.69 | $36.97 | $35.60 | $36.17 | 326 915 |
| Mar 22, 2023 | $37.79 | $38.02 | $36.58 | $36.59 | 324 835 |
| Mar 21, 2023 | $37.79 | $38.40 | $37.43 | $37.73 | 233 693 |
| Mar 20, 2023 | $36.81 | $38.03 | $36.78 | $37.29 | 270 251 |
| Mar 17, 2023 | $37.07 | $37.24 | $36.28 | $36.41 | 1 036 372 |
| Mar 16, 2023 | $36.38 | $37.51 | $36.16 | $37.13 | 287 347 |
| Mar 15, 2023 | $36.55 | $36.99 | $36.13 | $36.89 | 301 791 |
| Mar 14, 2023 | $37.62 | $37.78 | $37.18 | $37.42 | 236 639 |
| Mar 13, 2023 | $37.21 | $37.64 | $36.59 | $36.76 | 228 829 |
| Mar 10, 2023 | $38.38 | $38.38 | $37.54 | $37.79 | 184 232 |
| Mar 09, 2023 | $38.17 | $38.85 | $38.10 | $38.61 | 244 712 |
| Mar 08, 2023 | $38.69 | $38.89 | $37.94 | $38.07 | 326 745 |
| Mar 07, 2023 | $38.66 | $39.02 | $38.19 | $38.72 | 174 496 |
| Mar 06, 2023 | $39.32 | $39.32 | $38.30 | $38.72 | 223 532 |
| Mar 03, 2023 | $39.05 | $39.43 | $38.56 | $39.38 | 156 027 |
