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 |
| Mar 04, 2016 | $19.76 | $19.80 | $19.16 | $19.62 | 883 251 |
| Mar 03, 2016 | $18.71 | $19.67 | $18.63 | $19.64 | 490 042 |
| Mar 02, 2016 | $19.04 | $19.12 | $18.36 | $18.66 | 491 523 |
| Mar 01, 2016 | $18.53 | $18.93 | $18.30 | $18.91 | 476 816 |
| Feb 29, 2016 | $18.33 | $18.59 | $18.16 | $18.26 | 584 550 |
| Feb 26, 2016 | $18.16 | $18.54 | $18.02 | $18.37 | 628 525 |
| Feb 25, 2016 | $18.13 | $18.14 | $17.58 | $18.10 | 863 333 |
| Feb 24, 2016 | $17.63 | $18.19 | $17.38 | $18.12 | 605 617 |
| Feb 23, 2016 | $18.07 | $18.14 | $17.72 | $17.83 | 473 530 |
| Feb 22, 2016 | $18.10 | $18.73 | $17.76 | $18.10 | 980 353 |
| Feb 19, 2016 | $18.39 | $18.88 | $17.83 | $17.93 | 671 405 |
| Feb 18, 2016 | $18.24 | $18.70 | $18.04 | $18.44 | 654 818 |
| Feb 17, 2016 | $18.00 | $18.56 | $17.80 | $18.14 | 909 924 |
| Feb 16, 2016 | $17.12 | $17.94 | $16.97 | $17.92 | 798 911 |
| Feb 12, 2016 | $17.13 | $17.45 | $16.70 | $16.74 | 1 276 904 |
| Feb 11, 2016 | $16.80 | $17.25 | $16.52 | $16.92 | 1 007 757 |
| Feb 10, 2016 | $17.20 | $17.33 | $16.67 | $17.10 | 1 118 231 |
| Feb 09, 2016 | $17.65 | $17.92 | $17.04 | $17.14 | 1 543 068 |
| Feb 08, 2016 | $16.92 | $18.40 | $16.67 | $17.96 | 1 353 497 |
| Feb 05, 2016 | $18.35 | $18.36 | $15.81 | $17.03 | 1 861 545 |
| Feb 04, 2016 | $19.92 | $20.15 | $18.72 | $19.06 | 1 324 550 |
| Feb 03, 2016 | $18.37 | $19.88 | $18.33 | $19.84 | 1 902 810 |
| Feb 02, 2016 | $18.96 | $19.02 | $17.98 | $18.08 | 1 846 765 |
| Feb 01, 2016 | $19.77 | $19.80 | $19.13 | $19.14 | 1 203 375 |
| Jan 29, 2016 | $19.51 | $20.02 | $19.40 | $19.90 | 1 213 304 |
