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 |
| May 27, 2016 | $17.60 | $17.88 | $17.43 | $17.83 | 935 974 |
| May 26, 2016 | $17.63 | $17.74 | $17.35 | $17.54 | 1 107 455 |
| May 25, 2016 | $19.91 | $20.02 | $17.34 | $17.57 | 3 717 695 |
| May 24, 2016 | $19.71 | $20.44 | $18.97 | $20.20 | 1 068 316 |
| May 23, 2016 | $19.25 | $19.80 | $19.24 | $19.53 | 612 931 |
| May 20, 2016 | $19.18 | $19.56 | $19.11 | $19.33 | 630 752 |
| May 19, 2016 | $19.19 | $19.43 | $19.02 | $19.10 | 357 651 |
| May 18, 2016 | $19.38 | $19.58 | $19.20 | $19.35 | 508 223 |
| May 17, 2016 | $19.26 | $19.71 | $19.24 | $19.42 | 676 109 |
| May 16, 2016 | $19.16 | $19.53 | $19.11 | $19.26 | 648 900 |
| May 13, 2016 | $19.52 | $19.78 | $19.07 | $19.17 | 641 941 |
| May 12, 2016 | $19.73 | $19.80 | $18.97 | $19.47 | 811 496 |
| May 11, 2016 | $19.63 | $19.96 | $19.37 | $19.71 | 875 861 |
| May 10, 2016 | $18.83 | $20.21 | $18.47 | $19.85 | 2 982 793 |
| May 09, 2016 | $19.22 | $19.37 | $18.76 | $18.79 | 1 254 253 |
| May 06, 2016 | $18.25 | $19.85 | $17.58 | $19.31 | 5 861 080 |
| May 05, 2016 | $16.52 | $16.63 | $15.99 | $15.99 | 1 323 504 |
| May 04, 2016 | $16.56 | $16.69 | $16.23 | $16.46 | 1 364 425 |
| May 03, 2016 | $17.10 | $17.19 | $16.49 | $16.58 | 2 458 425 |
| May 02, 2016 | $17.52 | $17.74 | $17.04 | $17.24 | 2 031 883 |
| Apr 29, 2016 | $17.50 | $17.70 | $17.29 | $17.35 | 1 048 220 |
| Apr 28, 2016 | $17.40 | $17.96 | $17.39 | $17.52 | 1 404 037 |
| Apr 27, 2016 | $17.33 | $17.55 | $17.23 | $17.45 | 1 528 353 |
| Apr 26, 2016 | $17.05 | $17.62 | $17.00 | $17.30 | 1 923 472 |
| Apr 25, 2016 | $17.05 | $17.14 | $16.83 | $16.92 | 1 130 521 |
