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 |
| 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 |
| Jan 28, 2016 | $20.05 | $20.69 | $19.11 | $19.37 | 2 255 635 |
| Jan 27, 2016 | $23.68 | $23.78 | $18.76 | $20.09 | 5 353 767 |
| Jan 26, 2016 | $23.28 | $23.85 | $23.22 | $23.74 | 592 901 |
| Jan 25, 2016 | $23.22 | $23.42 | $23.01 | $23.26 | 645 824 |
| Jan 22, 2016 | $23.13 | $23.35 | $22.96 | $23.33 | 586 967 |
| Jan 21, 2016 | $22.75 | $23.11 | $22.62 | $22.76 | 573 068 |
| Jan 20, 2016 | $22.19 | $22.98 | $21.87 | $22.77 | 797 118 |
| Jan 19, 2016 | $22.86 | $22.92 | $22.36 | $22.60 | 838 024 |
| Jan 15, 2016 | $22.07 | $22.65 | $21.93 | $22.57 | 787 297 |
| Jan 14, 2016 | $22.22 | $22.70 | $22.13 | $22.60 | 736 726 |
| Jan 13, 2016 | $22.24 | $22.68 | $21.76 | $22.20 | 1 394 671 |
| Jan 12, 2016 | $21.38 | $22.18 | $21.11 | $22.13 | 1 299 166 |
| Jan 11, 2016 | $21.69 | $21.81 | $20.80 | $20.94 | 562 730 |
| Jan 08, 2016 | $21.54 | $21.76 | $20.55 | $21.19 | 905 636 |
| Jan 07, 2016 | $22.11 | $22.29 | $21.28 | $21.42 | 870 152 |
| Jan 06, 2016 | $22.95 | $23.06 | $22.33 | $22.53 | 1 132 275 |
