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 |
| Mar 02, 2023 | $38.36 | $39.15 | $38.28 | $38.85 | 203 896 |
| Mar 01, 2023 | $39.07 | $39.39 | $38.51 | $38.52 | 198 055 |
| Feb 28, 2023 | $39.11 | $39.60 | $38.94 | $39.12 | 317 508 |
| Feb 27, 2023 | $40.08 | $40.29 | $38.96 | $39.19 | 144 283 |
| Feb 24, 2023 | $39.70 | $40.20 | $39.53 | $39.79 | 165 024 |
| Feb 23, 2023 | $40.25 | $41.11 | $39.86 | $40.01 | 224 237 |
| Feb 22, 2023 | $40.93 | $41.31 | $40.00 | $40.16 | 295 861 |
| Feb 21, 2023 | $40.46 | $41.31 | $40.46 | $40.96 | 209 527 |
| Feb 17, 2023 | $40.96 | $41.73 | $40.93 | $40.96 | 228 293 |
| Feb 16, 2023 | $39.99 | $40.90 | $39.79 | $40.71 | 200 123 |
| Feb 15, 2023 | $39.91 | $40.92 | $39.60 | $40.43 | 156 040 |
| Feb 14, 2023 | $41.02 | $41.56 | $40.18 | $40.18 | 206 372 |
| Feb 13, 2023 | $39.93 | $41.34 | $39.93 | $41.27 | 203 170 |
| Feb 10, 2023 | $39.10 | $40.53 | $39.10 | $40.11 | 218 194 |
| Feb 09, 2023 | $39.22 | $39.76 | $38.87 | $39.37 | 264 526 |
| Feb 08, 2023 | $39.27 | $40.00 | $38.62 | $38.80 | 188 188 |
| Feb 07, 2023 | $39.82 | $39.98 | $38.46 | $39.73 | 340 493 |
| Feb 06, 2023 | $43.53 | $43.64 | $40.58 | $40.72 | 395 397 |
| Feb 03, 2023 | $40.24 | $43.91 | $40.24 | $43.83 | 432 828 |
| Feb 02, 2023 | $38.65 | $39.31 | $38.52 | $38.64 | 277 888 |
| Feb 01, 2023 | $38.13 | $38.90 | $37.49 | $38.54 | 389 027 |
| Jan 31, 2023 | $37.78 | $38.28 | $37.44 | $38.18 | 223 192 |
| Jan 30, 2023 | $37.99 | $38.44 | $37.60 | $37.62 | 162 088 |
| Jan 27, 2023 | $38.67 | $39.16 | $38.08 | $38.25 | 138 496 |
| Jan 26, 2023 | $38.86 | $38.86 | $38.16 | $38.79 | 109 834 |
