NYSE:ATGE
Adtalem Global Education Inc Stock Price (Quote)
$64.00
-0.500 (-0.775%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.19 | $65.01 | Thursday, 9th May 2024 ATGE stock ended at $64.00. This is 0.775% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.25% from a day low at $62.77 to a day high of $64.18. |
| 90 days | $45.16 | $65.01 | |
| 52 weeks | $33.59 | $65.01 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $31.40 | $31.53 | $30.90 | $31.20 | 1 126 573 |
| Dec 29, 2016 | $32.25 | $32.30 | $31.20 | $31.25 | 523 253 |
| Dec 28, 2016 | $32.15 | $32.40 | $32.00 | $32.20 | 808 924 |
| Dec 27, 2016 | $32.35 | $32.55 | $32.05 | $32.20 | 1 090 342 |
| Dec 23, 2016 | $32.20 | $32.45 | $31.60 | $32.30 | 450 603 |
| Dec 22, 2016 | $30.10 | $32.20 | $30.10 | $32.15 | 661 848 |
| Dec 21, 2016 | $32.35 | $32.75 | $31.70 | $31.75 | 488 094 |
| Dec 20, 2016 | $32.70 | $32.85 | $32.05 | $32.35 | 643 810 |
| Dec 19, 2016 | $31.95 | $32.50 | $31.60 | $32.50 | 1 328 300 |
| Dec 16, 2016 | $32.00 | $32.38 | $31.40 | $31.90 | 1 710 546 |
| Dec 15, 2016 | $30.90 | $32.05 | $30.75 | $31.75 | 1 970 946 |
| Dec 14, 2016 | $32.15 | $32.45 | $30.10 | $30.85 | 1 449 012 |
| Dec 13, 2016 | $31.40 | $31.60 | $30.45 | $30.85 | 1 408 290 |
| Dec 12, 2016 | $31.75 | $31.75 | $30.73 | $31.30 | 557 533 |
| Dec 09, 2016 | $31.00 | $32.03 | $30.94 | $31.90 | 1 048 604 |
| Dec 08, 2016 | $31.15 | $31.75 | $30.66 | $31.00 | 1 164 693 |
| Dec 07, 2016 | $31.00 | $31.45 | $30.45 | $31.15 | 1 258 046 |
| Dec 06, 2016 | $29.95 | $31.25 | $29.70 | $31.15 | 1 465 270 |
| Dec 05, 2016 | $29.55 | $29.95 | $29.40 | $29.95 | 1 005 457 |
| Dec 02, 2016 | $30.00 | $30.00 | $29.35 | $29.45 | 929 700 |
| Dec 01, 2016 | $30.00 | $30.20 | $29.20 | $29.85 | 1 102 914 |
| Nov 30, 2016 | $29.70 | $30.05 | $29.45 | $29.85 | 1 056 299 |
| Nov 29, 2016 | $29.70 | $29.75 | $29.20 | $29.65 | 590 702 |
| Nov 28, 2016 | $29.35 | $29.78 | $29.00 | $29.65 | 751 022 |
| Nov 25, 2016 | $29.15 | $29.35 | $28.91 | $29.30 | 195 150 |
