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 |
| Jan 09, 2024 | $57.20 | $57.38 | $56.59 | $56.88 | 233 157 |
| Jan 08, 2024 | $57.25 | $57.46 | $56.17 | $57.43 | 248 437 |
| Jan 05, 2024 | $58.82 | $59.22 | $56.91 | $56.91 | 394 870 |
| Jan 04, 2024 | $59.33 | $59.97 | $59.13 | $59.21 | 267 651 |
| Jan 03, 2024 | $58.82 | $60.02 | $58.14 | $59.61 | 357 383 |
| Jan 02, 2024 | $58.48 | $58.89 | $58.01 | $58.81 | 266 497 |
| Dec 29, 2023 | $59.29 | $59.66 | $58.74 | $58.95 | 356 425 |
| Dec 28, 2023 | $59.89 | $60.41 | $59.36 | $59.58 | 221 909 |
| Dec 27, 2023 | $59.77 | $60.65 | $59.77 | $60.11 | 278 210 |
| Dec 26, 2023 | $59.69 | $60.19 | $59.13 | $59.88 | 265 147 |
| Dec 22, 2023 | $59.74 | $60.53 | $59.16 | $59.59 | 206 018 |
| Dec 21, 2023 | $59.81 | $60.16 | $59.11 | $59.27 | 301 446 |
| Dec 20, 2023 | $59.76 | $60.78 | $59.21 | $59.38 | 373 353 |
| Dec 19, 2023 | $60.60 | $60.94 | $59.89 | $59.90 | 412 712 |
| Dec 18, 2023 | $60.16 | $60.83 | $60.02 | $60.28 | 388 226 |
| Dec 15, 2023 | $60.69 | $60.69 | $59.45 | $59.99 | 861 574 |
| Dec 14, 2023 | $61.84 | $62.13 | $58.78 | $60.40 | 496 559 |
| Dec 13, 2023 | $60.96 | $61.62 | $60.08 | $61.51 | 547 473 |
| Dec 12, 2023 | $60.10 | $61.45 | $59.93 | $60.88 | 443 901 |
| Dec 11, 2023 | $59.97 | $60.23 | $59.62 | $60.01 | 448 822 |
| Dec 08, 2023 | $59.20 | $60.12 | $59.17 | $59.94 | 206 774 |
| Dec 07, 2023 | $59.51 | $59.64 | $58.71 | $59.54 | 356 298 |
| Dec 06, 2023 | $59.56 | $60.23 | $58.71 | $59.30 | 351 667 |
| Dec 05, 2023 | $59.35 | $60.11 | $59.13 | $59.41 | 291 440 |
| Dec 04, 2023 | $58.40 | $59.39 | $58.40 | $59.38 | 336 946 |
