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 |
| Aug 09, 2016 | $22.90 | $22.92 | $22.48 | $22.50 | 242 739 |
| Aug 08, 2016 | $22.81 | $23.02 | $22.71 | $22.91 | 349 727 |
| Aug 05, 2016 | $22.60 | $23.00 | $22.51 | $22.68 | 548 658 |
| Aug 04, 2016 | $22.32 | $22.54 | $22.19 | $22.40 | 188 492 |
| Aug 03, 2016 | $22.05 | $22.51 | $21.94 | $22.34 | 269 035 |
| Aug 02, 2016 | $22.25 | $22.52 | $22.02 | $22.03 | 250 234 |
| Aug 01, 2016 | $22.26 | $22.53 | $22.08 | $22.40 | 288 563 |
| Jul 29, 2016 | $22.12 | $22.45 | $21.90 | $22.27 | 345 889 |
| Jul 28, 2016 | $22.10 | $22.27 | $21.79 | $22.11 | 217 038 |
| Jul 27, 2016 | $22.53 | $22.54 | $21.89 | $22.11 | 460 363 |
| Jul 26, 2016 | $21.96 | $22.54 | $21.96 | $22.54 | 402 576 |
| Jul 25, 2016 | $22.01 | $22.14 | $21.84 | $21.89 | 298 480 |
| Jul 22, 2016 | $22.29 | $22.29 | $21.99 | $22.10 | 503 287 |
| Jul 21, 2016 | $21.99 | $22.59 | $21.90 | $22.20 | 367 407 |
| Jul 20, 2016 | $21.92 | $22.18 | $21.82 | $21.95 | 658 081 |
| Jul 19, 2016 | $22.06 | $22.21 | $21.89 | $21.95 | 583 857 |
| Jul 18, 2016 | $21.97 | $22.14 | $21.78 | $22.05 | 680 407 |
| Jul 15, 2016 | $22.27 | $22.47 | $21.84 | $22.01 | 1 051 443 |
| Jul 14, 2016 | $21.30 | $22.34 | $21.30 | $22.11 | 1 008 070 |
| Jul 13, 2016 | $20.86 | $21.51 | $20.80 | $21.29 | 1 351 838 |
| Jul 12, 2016 | $20.50 | $20.91 | $20.44 | $20.80 | 629 607 |
| Jul 11, 2016 | $20.04 | $20.50 | $20.00 | $20.41 | 497 689 |
| Jul 08, 2016 | $19.65 | $20.04 | $19.48 | $19.97 | 877 668 |
| Jul 07, 2016 | $18.86 | $19.41 | $18.86 | $19.35 | 1 276 842 |
| Jul 06, 2016 | $18.23 | $18.93 | $18.05 | $18.89 | 1 239 848 |
