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 |
| Mar 21, 2024 | $49.77 | $50.12 | $49.39 | $49.92 | 335 639 |
| Mar 20, 2024 | $49.63 | $49.84 | $48.93 | $49.59 | 330 365 |
| Mar 19, 2024 | $48.89 | $49.98 | $48.89 | $49.94 | 322 228 |
| Mar 18, 2024 | $48.95 | $50.01 | $48.67 | $49.06 | 310 056 |
| Mar 15, 2024 | $48.48 | $49.58 | $48.15 | $48.99 | 379 505 |
| Mar 14, 2024 | $49.84 | $49.84 | $48.09 | $48.57 | 364 338 |
| Mar 13, 2024 | $49.94 | $50.52 | $49.83 | $49.99 | 287 920 |
| Mar 12, 2024 | $49.84 | $50.25 | $49.84 | $50.04 | 306 516 |
| Mar 11, 2024 | $50.00 | $50.43 | $49.51 | $50.09 | 301 121 |
| Mar 08, 2024 | $49.40 | $50.24 | $49.16 | $50.09 | 377 738 |
| Mar 07, 2024 | $47.90 | $49.13 | $47.82 | $49.07 | 269 658 |
| Mar 06, 2024 | $48.64 | $48.64 | $47.52 | $47.81 | 323 297 |
| Mar 05, 2024 | $48.54 | $48.84 | $47.74 | $48.22 | 402 898 |
| Mar 04, 2024 | $49.21 | $49.54 | $48.70 | $48.86 | 299 146 |
| Mar 01, 2024 | $49.60 | $49.66 | $48.83 | $49.14 | 419 130 |
| Feb 29, 2024 | $49.02 | $49.79 | $48.44 | $49.50 | 520 743 |
| Feb 28, 2024 | $47.42 | $48.99 | $47.42 | $48.66 | 429 419 |
| Feb 27, 2024 | $47.71 | $47.88 | $47.16 | $47.65 | 434 978 |
| Feb 26, 2024 | $46.58 | $47.62 | $46.56 | $47.48 | 305 337 |
| Feb 23, 2024 | $46.10 | $46.96 | $46.00 | $46.85 | 344 043 |
| Feb 22, 2024 | $46.02 | $46.50 | $45.40 | $46.16 | 438 336 |
| Feb 21, 2024 | $46.08 | $46.24 | $45.16 | $45.68 | 508 582 |
| Feb 20, 2024 | $47.00 | $47.13 | $45.69 | $46.00 | 731 906 |
| Feb 16, 2024 | $49.15 | $49.19 | $47.06 | $47.14 | 475 801 |
| Feb 15, 2024 | $50.05 | $50.08 | $49.01 | $49.51 | 471 858 |
