NYSE:ATGE
Adtalem Global Education Inc Stock Price (Quote)
$49.68
+2.05 (+4.30%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.19 | $53.46 | Friday, 26th Apr 2024 ATGE stock ended at $49.68. This is 4.30% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $47.60 to a day high of $49.78. |
| 90 days | $43.78 | $61.07 | |
| 52 weeks | $33.59 | $62.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $42.61 | $43.03 | $41.79 | $41.81 | 240 078 |
| Aug 15, 2023 | $43.39 | $43.54 | $42.47 | $42.79 | 274 497 |
| Aug 14, 2023 | $44.27 | $44.62 | $43.50 | $43.55 | 369 228 |
| Aug 11, 2023 | $45.53 | $47.25 | $43.10 | $44.12 | 556 819 |
| Aug 10, 2023 | $44.75 | $44.88 | $43.59 | $43.94 | 477 177 |
| Aug 09, 2023 | $44.47 | $44.75 | $43.21 | $44.59 | 335 669 |
| Aug 08, 2023 | $45.10 | $45.38 | $44.62 | $44.65 | 426 982 |
| Aug 07, 2023 | $45.24 | $45.72 | $45.00 | $45.24 | 297 856 |
| Aug 04, 2023 | $44.61 | $46.09 | $44.53 | $45.06 | 258 499 |
| Aug 03, 2023 | $43.16 | $44.65 | $43.04 | $44.41 | 383 979 |
| Aug 02, 2023 | $43.03 | $43.65 | $42.27 | $43.21 | 383 463 |
| Aug 01, 2023 | $43.07 | $43.56 | $42.76 | $43.31 | 312 938 |
| Jul 31, 2023 | $43.06 | $43.62 | $43.15 | $43.24 | 128 176 |
| Jul 28, 2023 | $43.12 | $43.45 | $42.85 | $42.92 | 163 729 |
| Jul 27, 2023 | $42.62 | $43.39 | $42.74 | $42.82 | 245 549 |
| Jul 26, 2023 | $43.66 | $44.26 | $42.47 | $42.55 | 368 650 |
| Jul 25, 2023 | $42.79 | $43.75 | $42.68 | $43.72 | 308 277 |
| Jul 24, 2023 | $42.50 | $43.33 | $42.30 | $43.19 | 309 478 |
| Jul 21, 2023 | $42.14 | $42.56 | $41.92 | $42.35 | 476 332 |
| Jul 20, 2023 | $41.38 | $41.88 | $41.20 | $41.82 | 255 637 |
| Jul 19, 2023 | $41.03 | $41.53 | $40.91 | $41.23 | 552 573 |
| Jul 18, 2023 | $39.91 | $41.05 | $39.91 | $40.94 | 303 524 |
| Jul 17, 2023 | $39.11 | $39.95 | $39.08 | $39.75 | 325 415 |
| Jul 14, 2023 | $38.11 | $39.16 | $37.72 | $39.15 | 397 790 |
| Jul 13, 2023 | $37.92 | $38.54 | $37.53 | $38.15 | 334 680 |
