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 |
| Dec 01, 2023 | $56.97 | $58.81 | $56.85 | $58.76 | 449 905 |
| Nov 30, 2023 | $57.64 | $57.99 | $56.71 | $56.97 | 326 328 |
| Nov 29, 2023 | $57.89 | $58.33 | $57.46 | $57.65 | 350 301 |
| Nov 28, 2023 | $57.64 | $58.34 | $57.46 | $57.56 | 210 340 |
| Nov 27, 2023 | $57.32 | $58.01 | $57.11 | $57.70 | 247 234 |
| Nov 24, 2023 | $56.89 | $57.50 | $56.89 | $57.42 | 164 516 |
| Nov 22, 2023 | $56.63 | $57.79 | $56.53 | $57.04 | 298 780 |
| Nov 21, 2023 | $55.86 | $56.99 | $55.69 | $56.53 | 289 822 |
| Nov 20, 2023 | $54.92 | $56.21 | $54.75 | $55.78 | 441 289 |
| Nov 17, 2023 | $55.39 | $55.83 | $54.78 | $55.24 | 426 523 |
| Nov 16, 2023 | $55.43 | $55.68 | $54.91 | $55.21 | 295 043 |
| Nov 15, 2023 | $56.12 | $56.35 | $55.25 | $55.37 | 337 267 |
| Nov 14, 2023 | $56.16 | $56.34 | $55.15 | $56.18 | 362 694 |
| Nov 13, 2023 | $55.30 | $55.52 | $53.93 | $55.18 | 494 048 |
| Nov 10, 2023 | $55.18 | $55.73 | $54.31 | $55.63 | 342 554 |
| Nov 09, 2023 | $55.59 | $56.11 | $55.10 | $55.19 | 422 431 |
| Nov 08, 2023 | $55.34 | $55.67 | $54.50 | $55.32 | 349 807 |
| Nov 07, 2023 | $54.44 | $55.63 | $54.06 | $55.50 | 362 934 |
| Nov 06, 2023 | $55.06 | $55.53 | $54.38 | $55.20 | 307 992 |
| Nov 03, 2023 | $55.00 | $55.59 | $54.30 | $55.20 | 530 861 |
| Nov 02, 2023 | $53.65 | $54.26 | $53.12 | $54.25 | 334 991 |
| Nov 01, 2023 | $52.18 | $54.03 | $51.98 | $53.65 | 572 883 |
| Oct 31, 2023 | $51.15 | $52.25 | $50.43 | $51.80 | 766 548 |
| Oct 30, 2023 | $50.21 | $51.40 | $48.75 | $51.37 | 669 115 |
| Oct 27, 2023 | $48.00 | $50.70 | $46.70 | $49.98 | 997 196 |
