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 |
| Nov 23, 2016 | $27.95 | $29.50 | $27.95 | $29.25 | 1 231 688 |
| Nov 22, 2016 | $28.20 | $28.40 | $27.65 | $28.25 | 1 132 965 |
| Nov 21, 2016 | $27.80 | $28.15 | $27.70 | $28.00 | 712 990 |
| Nov 18, 2016 | $28.35 | $28.45 | $27.50 | $27.60 | 692 457 |
| Nov 17, 2016 | $28.15 | $28.70 | $27.95 | $28.20 | 1 105 475 |
| Nov 16, 2016 | $27.85 | $28.45 | $27.65 | $28.30 | 996 956 |
| Nov 15, 2016 | $27.70 | $28.00 | $27.20 | $27.90 | 798 506 |
| Nov 14, 2016 | $27.95 | $28.25 | $27.58 | $27.90 | 1 037 180 |
| Nov 11, 2016 | $27.35 | $28.45 | $27.35 | $27.85 | 1 469 038 |
| Nov 10, 2016 | $25.50 | $27.70 | $25.50 | $27.50 | 1 957 712 |
| Nov 09, 2016 | $23.80 | $25.90 | $23.80 | $25.50 | 3 054 023 |
| Nov 08, 2016 | $22.80 | $23.70 | $22.70 | $23.50 | 868 764 |
| Nov 07, 2016 | $23.30 | $23.85 | $22.75 | $22.80 | 866 591 |
| Nov 04, 2016 | $23.40 | $23.58 | $22.85 | $23.05 | 597 516 |
| Nov 03, 2016 | $23.10 | $23.63 | $22.70 | $23.40 | 856 195 |
| Nov 02, 2016 | $24.95 | $24.95 | $22.65 | $23.10 | 1 084 852 |
| Nov 01, 2016 | $22.80 | $23.45 | $22.48 | $22.75 | 784 535 |
| Oct 31, 2016 | $23.10 | $23.35 | $22.60 | $22.70 | 572 293 |
| Oct 28, 2016 | $23.72 | $23.72 | $23.05 | $23.11 | 485 254 |
| Oct 27, 2016 | $23.64 | $23.72 | $23.30 | $23.50 | 431 654 |
| Oct 26, 2016 | $23.05 | $23.58 | $22.99 | $23.49 | 519 609 |
| Oct 25, 2016 | $22.90 | $23.17 | $22.84 | $23.06 | 440 272 |
| Oct 24, 2016 | $24.10 | $24.10 | $22.66 | $22.77 | 304 395 |
| Oct 21, 2016 | $22.08 | $22.68 | $21.97 | $22.66 | 443 470 |
| Oct 20, 2016 | $22.63 | $22.68 | $22.24 | $22.33 | 287 654 |
