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 |
| Apr 11, 2016 | $16.85 | $17.12 | $16.75 | $16.84 | 545 190 |
| Apr 08, 2016 | $16.95 | $17.07 | $16.72 | $16.81 | 540 163 |
| Apr 07, 2016 | $16.69 | $17.04 | $16.63 | $16.74 | 756 487 |
| Apr 06, 2016 | $16.87 | $17.10 | $16.56 | $16.90 | 616 450 |
| Apr 05, 2016 | $17.03 | $17.08 | $16.80 | $16.83 | 710 654 |
| Apr 04, 2016 | $17.29 | $17.70 | $17.17 | $17.22 | 644 942 |
| Apr 01, 2016 | $17.09 | $17.44 | $16.91 | $17.30 | 1 121 529 |
| Mar 31, 2016 | $17.28 | $17.46 | $17.18 | $17.27 | 1 224 893 |
| Mar 30, 2016 | $16.96 | $17.85 | $16.85 | $17.22 | 1 514 304 |
| Mar 29, 2016 | $18.12 | $18.51 | $17.91 | $18.41 | 507 706 |
| Mar 28, 2016 | $18.25 | $18.47 | $18.05 | $18.15 | 306 709 |
| Mar 24, 2016 | $18.07 | $18.30 | $17.81 | $18.25 | 285 512 |
| Mar 23, 2016 | $18.72 | $18.77 | $18.14 | $18.14 | 373 523 |
| Mar 22, 2016 | $19.32 | $19.40 | $18.77 | $18.79 | 367 533 |
| Mar 21, 2016 | $19.38 | $19.53 | $19.16 | $19.44 | 402 922 |
| Mar 18, 2016 | $19.34 | $19.64 | $19.27 | $19.40 | 1 158 170 |
| Mar 17, 2016 | $18.71 | $19.50 | $18.59 | $19.38 | 702 277 |
| Mar 16, 2016 | $18.53 | $18.80 | $18.41 | $18.66 | 672 843 |
| Mar 15, 2016 | $20.60 | $20.60 | $18.36 | $18.58 | 1 458 916 |
| Mar 14, 2016 | $21.21 | $21.55 | $20.02 | $20.67 | 1 558 343 |
| Mar 11, 2016 | $21.18 | $21.41 | $21.01 | $21.38 | 278 166 |
| Mar 10, 2016 | $21.22 | $21.31 | $20.63 | $20.97 | 410 948 |
| Mar 09, 2016 | $21.33 | $21.60 | $21.10 | $21.16 | 827 521 |
| Mar 08, 2016 | $21.19 | $21.34 | $20.85 | $21.14 | 966 862 |
| Mar 07, 2016 | $19.53 | $21.30 | $19.50 | $21.25 | 1 097 707 |
