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 |
| Oct 19, 2016 | $22.32 | $22.80 | $22.09 | $22.70 | 230 277 |
| Oct 18, 2016 | $22.65 | $22.65 | $22.18 | $22.23 | 405 895 |
| Oct 17, 2016 | $22.38 | $22.53 | $22.09 | $22.39 | 234 513 |
| Oct 14, 2016 | $23.38 | $23.38 | $22.44 | $22.46 | 427 446 |
| Oct 13, 2016 | $22.82 | $25.00 | $22.47 | $23.34 | 1 134 271 |
| Oct 12, 2016 | $23.23 | $23.41 | $22.96 | $23.03 | 170 031 |
| Oct 11, 2016 | $23.34 | $23.74 | $22.94 | $23.14 | 202 443 |
| Oct 10, 2016 | $23.33 | $23.54 | $23.30 | $23.49 | 395 847 |
| Oct 07, 2016 | $23.32 | $23.32 | $22.98 | $23.16 | 329 084 |
| Oct 06, 2016 | $23.26 | $23.42 | $23.20 | $23.33 | 286 938 |
| Oct 05, 2016 | $22.93 | $23.40 | $22.81 | $23.31 | 322 436 |
| Oct 04, 2016 | $23.01 | $23.27 | $22.76 | $22.79 | 405 687 |
| Oct 03, 2016 | $23.07 | $23.19 | $22.86 | $23.03 | 514 652 |
| Sep 30, 2016 | $22.84 | $23.24 | $22.75 | $23.06 | 1 029 815 |
| Sep 29, 2016 | $22.78 | $22.89 | $22.58 | $22.68 | 441 231 |
| Sep 28, 2016 | $22.95 | $23.09 | $22.44 | $22.73 | 459 961 |
| Sep 27, 2016 | $22.78 | $23.13 | $22.64 | $22.90 | 568 229 |
| Sep 26, 2016 | $22.38 | $22.76 | $22.24 | $22.59 | 437 087 |
| Sep 23, 2016 | $22.82 | $23.04 | $22.43 | $22.43 | 684 259 |
| Sep 22, 2016 | $22.87 | $23.08 | $22.78 | $23.02 | 497 509 |
| Sep 21, 2016 | $22.67 | $22.89 | $22.50 | $22.78 | 363 153 |
| Sep 20, 2016 | $22.28 | $22.75 | $21.91 | $22.64 | 535 678 |
| Sep 19, 2016 | $22.82 | $22.97 | $22.13 | $22.22 | 643 013 |
| Sep 16, 2016 | $23.03 | $23.13 | $22.48 | $22.72 | 947 484 |
| Sep 15, 2016 | $23.05 | $23.42 | $23.04 | $23.17 | 900 813 |
