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 |
| Oct 26, 2023 | $45.18 | $45.18 | $41.89 | $43.15 | 335 436 |
| Oct 25, 2023 | $43.63 | $44.79 | $43.33 | $44.41 | 266 034 |
| Oct 24, 2023 | $42.67 | $44.23 | $42.40 | $44.06 | 351 601 |
| Oct 23, 2023 | $43.17 | $43.42 | $42.27 | $42.29 | 225 924 |
| Oct 20, 2023 | $43.52 | $44.11 | $43.38 | $43.41 | 333 948 |
| Oct 19, 2023 | $44.77 | $44.96 | $43.32 | $43.42 | 275 623 |
| Oct 18, 2023 | $44.83 | $45.27 | $44.58 | $44.96 | 207 095 |
| Oct 17, 2023 | $44.86 | $45.83 | $44.86 | $45.15 | 307 258 |
| Oct 16, 2023 | $44.75 | $45.35 | $44.62 | $45.05 | 220 981 |
| Oct 13, 2023 | $45.05 | $45.23 | $44.29 | $44.41 | 202 480 |
| Oct 12, 2023 | $46.18 | $46.18 | $44.62 | $44.85 | 276 420 |
| Oct 11, 2023 | $45.93 | $46.72 | $45.71 | $45.78 | 218 981 |
| Oct 10, 2023 | $44.61 | $46.07 | $44.21 | $45.89 | 304 640 |
| Oct 09, 2023 | $43.83 | $44.57 | $43.62 | $44.41 | 235 521 |
| Oct 06, 2023 | $43.33 | $44.17 | $43.33 | $43.91 | 298 406 |
| Oct 05, 2023 | $43.34 | $44.33 | $43.35 | $43.60 | 332 489 |
| Oct 04, 2023 | $42.64 | $43.37 | $41.96 | $43.35 | 298 898 |
| Oct 03, 2023 | $42.58 | $43.12 | $42.54 | $42.89 | 283 276 |
| Oct 02, 2023 | $42.77 | $43.11 | $42.49 | $42.76 | 297 575 |
| Sep 29, 2023 | $43.17 | $43.51 | $42.68 | $42.85 | 254 768 |
| Sep 28, 2023 | $43.13 | $43.91 | $43.01 | $43.15 | 388 859 |
| Sep 27, 2023 | $42.72 | $43.27 | $42.72 | $43.07 | 295 695 |
| Sep 26, 2023 | $42.96 | $43.33 | $42.47 | $42.49 | 311 488 |
| Sep 25, 2023 | $42.58 | $43.38 | $42.58 | $43.22 | 243 330 |
| Sep 22, 2023 | $42.58 | $43.34 | $42.53 | $42.85 | 366 941 |
