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 |
| Jul 12, 2023 | $37.78 | $38.01 | $37.16 | $37.98 | 295 648 |
| Jul 11, 2023 | $36.60 | $37.34 | $36.68 | $37.30 | 335 503 |
| Jul 10, 2023 | $35.23 | $36.72 | $35.23 | $36.69 | 481 771 |
| Jul 07, 2023 | $35.33 | $37.12 | $35.24 | $35.41 | 449 748 |
| Jul 06, 2023 | $33.90 | $34.24 | $33.59 | $33.68 | 274 843 |
| Jul 05, 2023 | $34.34 | $34.42 | $33.68 | $34.09 | 364 025 |
| Jul 03, 2023 | $34.22 | $34.81 | $34.13 | $34.42 | 176 143 |
| Jun 30, 2023 | $34.56 | $35.12 | $34.33 | $34.34 | 373 829 |
| Jun 29, 2023 | $33.71 | $34.50 | $33.74 | $34.45 | 273 312 |
| Jun 28, 2023 | $34.25 | $34.47 | $33.71 | $33.81 | 347 641 |
| Jun 27, 2023 | $34.23 | $34.75 | $34.11 | $34.20 | 342 703 |
| Jun 26, 2023 | $34.95 | $35.40 | $34.25 | $34.26 | 328 576 |
| Jun 23, 2023 | $35.98 | $36.62 | $34.74 | $34.95 | 581 182 |
| Jun 22, 2023 | $36.85 | $37.09 | $35.75 | $36.16 | 449 561 |
| Jun 21, 2023 | $38.39 | $38.63 | $36.99 | $37.02 | 305 606 |
| Jun 20, 2023 | $38.71 | $39.46 | $38.41 | $38.53 | 470 712 |
| Jun 16, 2023 | $39.30 | $39.47 | $38.69 | $38.84 | 1 329 438 |
| Jun 15, 2023 | $39.20 | $39.60 | $38.48 | $38.76 | 429 565 |
| Jun 14, 2023 | $40.58 | $40.58 | $40.58 | $40.58 | 0 |
| Jun 13, 2023 | $41.02 | $41.32 | $40.37 | $40.58 | 392 220 |
| Jun 12, 2023 | $41.88 | $41.89 | $40.87 | $41.01 | 304 868 |
| Jun 09, 2023 | $42.32 | $42.27 | $41.87 | $41.94 | 182 130 |
| Jun 08, 2023 | $42.64 | $42.86 | $42.10 | $42.13 | 262 776 |
| Jun 07, 2023 | $42.41 | $43.32 | $42.32 | $42.48 | 249 764 |
| Jun 06, 2023 | $41.35 | $42.55 | $41.15 | $42.13 | 465 229 |
