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 |
| Jul 05, 2016 | $18.70 | $18.86 | $18.11 | $18.23 | 973 970 |
| Jul 01, 2016 | $17.90 | $18.89 | $17.76 | $18.86 | 1 018 776 |
| Jun 30, 2016 | $17.13 | $17.84 | $17.13 | $17.84 | 682 157 |
| Jun 29, 2016 | $16.82 | $17.21 | $16.74 | $17.13 | 726 737 |
| Jun 28, 2016 | $17.13 | $17.20 | $16.58 | $16.75 | 710 504 |
| Jun 27, 2016 | $17.42 | $17.43 | $16.92 | $16.97 | 850 137 |
| Jun 24, 2016 | $17.60 | $17.77 | $17.43 | $17.51 | 1 060 873 |
| Jun 23, 2016 | $18.27 | $18.50 | $18.13 | $18.48 | 805 585 |
| Jun 22, 2016 | $17.67 | $18.12 | $17.65 | $18.02 | 834 043 |
| Jun 21, 2016 | $17.91 | $17.92 | $17.39 | $17.63 | 1 229 831 |
| Jun 20, 2016 | $18.03 | $18.22 | $17.78 | $17.90 | 855 817 |
| Jun 17, 2016 | $17.48 | $18.29 | $17.42 | $17.86 | 1 370 000 |
| Jun 16, 2016 | $17.17 | $17.44 | $16.91 | $17.37 | 655 327 |
| Jun 15, 2016 | $17.13 | $17.44 | $17.01 | $17.28 | 869 157 |
| Jun 14, 2016 | $17.07 | $17.43 | $16.85 | $16.97 | 991 637 |
| Jun 13, 2016 | $16.70 | $17.31 | $16.52 | $17.07 | 921 885 |
| Jun 10, 2016 | $16.67 | $16.98 | $16.59 | $16.73 | 677 423 |
| Jun 09, 2016 | $16.61 | $16.93 | $16.56 | $16.70 | 466 452 |
| Jun 08, 2016 | $16.63 | $16.76 | $16.50 | $16.72 | 563 622 |
| Jun 07, 2016 | $16.51 | $16.80 | $16.29 | $16.63 | 698 184 |
| Jun 06, 2016 | $16.37 | $16.90 | $16.23 | $16.50 | 1 009 518 |
| Jun 03, 2016 | $15.84 | $16.40 | $15.74 | $16.22 | 1 692 721 |
| Jun 02, 2016 | $16.06 | $16.14 | $15.36 | $15.84 | 2 724 109 |
| Jun 01, 2016 | $17.92 | $18.25 | $17.69 | $18.20 | 774 591 |
| May 31, 2016 | $17.93 | $18.17 | $17.90 | $18.11 | 1 068 247 |
