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 |
| Sep 14, 2016 | $22.70 | $23.43 | $22.70 | $22.93 | 850 886 |
| Sep 13, 2016 | $22.50 | $22.63 | $22.14 | $22.56 | 450 279 |
| Sep 12, 2016 | $22.01 | $22.89 | $21.89 | $22.79 | 627 176 |
| Sep 09, 2016 | $22.52 | $22.70 | $22.19 | $22.21 | 423 042 |
| Sep 08, 2016 | $22.78 | $22.80 | $22.54 | $22.74 | 417 759 |
| Sep 07, 2016 | $22.91 | $23.01 | $22.70 | $22.77 | 752 662 |
| Sep 06, 2016 | $22.69 | $23.04 | $22.52 | $22.91 | 524 885 |
| Sep 02, 2016 | $23.00 | $23.09 | $22.57 | $22.66 | 537 437 |
| Sep 01, 2016 | $23.07 | $23.25 | $22.77 | $22.89 | 558 417 |
| Aug 31, 2016 | $23.12 | $23.21 | $22.74 | $23.04 | 705 439 |
| Aug 30, 2016 | $23.47 | $23.58 | $23.45 | $23.50 | 618 803 |
| Aug 29, 2016 | $23.40 | $23.50 | $23.27 | $23.47 | 781 916 |
| Aug 26, 2016 | $23.33 | $24.20 | $23.03 | $23.48 | 1 532 927 |
| Aug 25, 2016 | $23.83 | $24.04 | $23.47 | $23.78 | 937 049 |
| Aug 24, 2016 | $24.20 | $24.25 | $23.72 | $23.84 | 1 047 794 |
| Aug 23, 2016 | $24.75 | $24.89 | $24.20 | $24.36 | 1 815 295 |
| Aug 22, 2016 | $25.64 | $26.38 | $24.48 | $24.60 | 1 411 957 |
| Aug 19, 2016 | $22.00 | $25.85 | $21.85 | $25.63 | 3 182 645 |
| Aug 18, 2016 | $21.79 | $22.19 | $21.78 | $21.94 | 640 206 |
| Aug 17, 2016 | $21.90 | $21.96 | $21.68 | $21.78 | 527 534 |
| Aug 16, 2016 | $22.60 | $22.64 | $21.60 | $21.87 | 676 212 |
| Aug 15, 2016 | $22.40 | $22.78 | $22.40 | $22.68 | 487 537 |
| Aug 12, 2016 | $22.49 | $22.69 | $22.27 | $22.39 | 285 397 |
| Aug 11, 2016 | $22.24 | $22.71 | $22.15 | $22.51 | 423 315 |
| Aug 10, 2016 | $22.54 | $22.54 | $22.05 | $22.09 | 474 660 |
