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 |
| Feb 14, 2024 | $50.05 | $50.32 | $49.61 | $49.85 | 294 850 |
| Feb 13, 2024 | $50.10 | $50.79 | $49.46 | $49.63 | 383 961 |
| Feb 12, 2024 | $50.32 | $51.10 | $50.26 | $50.97 | 352 899 |
| Feb 09, 2024 | $49.05 | $50.91 | $48.98 | $50.42 | 520 121 |
| Feb 08, 2024 | $49.26 | $49.49 | $48.92 | $49.17 | 510 949 |
| Feb 07, 2024 | $48.59 | $49.12 | $48.13 | $48.89 | 355 036 |
| Feb 06, 2024 | $48.36 | $49.20 | $48.09 | $48.78 | 533 168 |
| Feb 05, 2024 | $48.12 | $49.02 | $47.45 | $48.91 | 641 137 |
| Feb 02, 2024 | $47.11 | $48.64 | $46.30 | $48.39 | 781 433 |
| Feb 01, 2024 | $50.86 | $51.99 | $45.45 | $46.72 | 1 597 747 |
| Jan 31, 2024 | $50.79 | $51.00 | $48.76 | $50.48 | 2 169 956 |
| Jan 30, 2024 | $47.54 | $50.58 | $43.78 | $47.68 | 5 622 729 |
| Jan 29, 2024 | $60.63 | $61.07 | $58.31 | $58.63 | 576 669 |
| Jan 26, 2024 | $61.02 | $61.63 | $59.81 | $60.37 | 346 590 |
| Jan 25, 2024 | $61.64 | $61.77 | $60.57 | $61.18 | 271 661 |
| Jan 24, 2024 | $62.21 | $62.35 | $60.66 | $61.02 | 292 264 |
| Jan 23, 2024 | $62.51 | $62.99 | $61.58 | $61.60 | 247 425 |
| Jan 22, 2024 | $62.34 | $62.97 | $61.92 | $62.21 | 271 023 |
| Jan 19, 2024 | $61.49 | $62.16 | $60.34 | $62.02 | 495 791 |
| Jan 18, 2024 | $58.95 | $59.31 | $58.09 | $58.97 | 196 321 |
| Jan 17, 2024 | $58.36 | $59.35 | $58.36 | $58.58 | 231 121 |
| Jan 16, 2024 | $58.38 | $59.62 | $58.38 | $58.82 | 185 386 |
| Jan 12, 2024 | $58.08 | $58.70 | $57.61 | $58.69 | 195 147 |
| Jan 11, 2024 | $57.32 | $57.84 | $56.47 | $57.83 | 253 994 |
| Jan 10, 2024 | $57.16 | $58.05 | $57.16 | $57.44 | 299 057 |
