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 |
| Sep 21, 2023 | $43.13 | $43.32 | $42.27 | $42.40 | 282 193 |
| Sep 20, 2023 | $43.36 | $44.00 | $42.94 | $43.14 | 353 647 |
| Sep 19, 2023 | $42.65 | $43.30 | $42.66 | $43.14 | 202 400 |
| Sep 18, 2023 | $43.48 | $43.60 | $42.52 | $42.65 | 229 477 |
| Sep 15, 2023 | $43.63 | $44.07 | $42.48 | $43.16 | 684 020 |
| Sep 14, 2023 | $44.36 | $44.75 | $43.43 | $43.77 | 638 739 |
| Sep 13, 2023 | $43.85 | $44.15 | $43.47 | $43.81 | 539 697 |
| Sep 12, 2023 | $44.00 | $44.55 | $43.46 | $43.59 | 336 822 |
| Sep 11, 2023 | $44.40 | $44.82 | $44.23 | $44.36 | 411 048 |
| Sep 08, 2023 | $44.01 | $44.76 | $43.63 | $44.22 | 389 974 |
| Sep 07, 2023 | $44.00 | $44.75 | $43.92 | $44.26 | 477 750 |
| Sep 06, 2023 | $43.73 | $44.35 | $43.37 | $43.97 | 306 282 |
| Sep 05, 2023 | $45.19 | $45.42 | $43.08 | $43.46 | 477 779 |
| Sep 01, 2023 | $44.20 | $45.96 | $44.20 | $45.50 | 512 462 |
| Aug 31, 2023 | $43.38 | $44.24 | $43.27 | $43.85 | 417 884 |
| Aug 30, 2023 | $42.96 | $43.69 | $43.02 | $43.45 | 404 105 |
| Aug 29, 2023 | $43.33 | $43.58 | $42.76 | $43.28 | 279 937 |
| Aug 28, 2023 | $43.25 | $43.84 | $43.18 | $43.55 | 259 016 |
| Aug 25, 2023 | $43.58 | $43.96 | $42.92 | $43.20 | 250 646 |
| Aug 24, 2023 | $42.82 | $43.81 | $42.82 | $43.47 | 330 960 |
| Aug 23, 2023 | $42.76 | $43.18 | $42.44 | $42.98 | 278 904 |
| Aug 22, 2023 | $42.52 | $43.12 | $42.50 | $42.65 | 239 103 |
| Aug 21, 2023 | $42.53 | $43.10 | $42.33 | $42.65 | 333 761 |
| Aug 18, 2023 | $42.11 | $42.74 | $42.27 | $42.52 | 237 638 |
| Aug 17, 2023 | $42.15 | $42.49 | $41.83 | $42.30 | 331 209 |
