Stockscreener 앱 받기
95.80
2.15%
2.02
시간 외 거래:
95.75
-0.05
-0.05%
Adtalem Global Education Inc 주식 (ATGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $96.67 | $94.25 | $2.42 | 402,799.0 | +2.15% |
| 2025-11-17 | $96.96 | $93.52 | $3.44 | 516,550.0 | -2.79% |
| 2025-11-14 | $98.31 | $94.55 | $3.76 | 415,222.0 | +0.22% |
| 2025-11-13 | $98.09 | $95.20 | $2.89 | 600,500.0 | -0.62% |
| 2025-11-12 | $98.21 | $95.19 | $3.02 | 699,633.0 | +0.36% |
| 2025-11-11 | $97.07 | $94.19 | $2.88 | 529,959.0 | +1.39% |
| 2025-11-10 | $97.32 | $94.07 | $3.25 | 484,003.0 | +0.32% |
| 2025-11-07 | $96.91 | $93.62 | $3.29 | 702,977.0 | -0.26% |
| 2025-11-06 | $100.3 | $94.93 | $5.37 | 791,550.0 | -2.41% |
| 2025-11-05 | $99.05 | $93.68 | $5.37 | 1,071,020.0 | +5.71% |
| 2025-11-04 | $96.49 | $91.03 | $5.46 | 1,209,376.0 | -3.54% |
| 2025-11-03 | $99.81 | $92.74 | $7.07 | 1,883,232.0 | -2.47% |
| 2025-10-31 | $136.0 | $94.29 | $41.70 | 3,504,916.0 | -30.86% |
| 2025-10-30 | $145.4 | $140.6 | $4.88 | 493,919.0 | +0.52% |
| 2025-10-29 | $152.1 | $139.1 | $12.98 | 639,564.0 | -8.40% |
| 2025-10-28 | $154.9 | $152.0 | $2.91 | 156,285.0 | +0.09% |
| 2025-10-27 | $154.4 | $151.5 | $2.91 | 185,885.0 | +0.57% |
| 2025-10-24 | $156.3 | $152.5 | $3.74 | 205,368.0 | -0.05% |
| 2025-10-23 | $153.7 | $150.4 | $3.29 | 195,659.0 | +0.53% |
| 2025-10-22 | $154.9 | $150.2 | $4.71 | 218,610.0 | -0.55% |
| 2025-10-21 | $154.0 | $151.0 | $3.00 | 254,250.0 | -0.01% |
Adtalem Global Education Inc 주식 (ATGE) 연도별 가격 이력
이 심층 분석에서는 Adtalem Global Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtalem Global Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adtalem Global Education Inc 주식 (ATGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $100.3 | $91.03 | $9.27 | 9,709,620.0 | -2.26% |
| 2025-10 | $156.3 | $94.29 | $61.97 | 9,824,558.0 | -36.54% |
| 2025-09 | $155.4 | $129.0 | $26.37 | 7,839,454.0 | +17.95% |
| 2025-08 | $137.5 | $113.1 | $24.44 | 9,012,591.0 | +14.60% |
| 2025-07 | $127.4 | $111.5 | $15.83 | 7,889,247.0 | -10.19% |
| 2025-06 | $134.5 | $117.1 | $17.38 | 9,348,604.0 | -3.64% |
| 2025-05 | $140.1 | $105.9 | $34.23 | 13,660,255.0 | +24.32% |
| 2025-04 | $109.4 | $92.46 | $16.98 | 11,131,009.0 | +5.52% |
| 2025-03 | $105.0 | $86.26 | $18.74 | 8,537,855.0 | -1.63% |
| 2025-02 | $110.7 | $94.68 | $15.99 | 8,207,700.0 | -4.50% |
| 2025-01 | $112.4 | $89.62 | $22.81 | 7,521,657.0 | +17.92% |
Adtalem Global Education Inc 주식 (ATGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.78 | $84.79 | $7.99 | 7,620,778.0 | -1.40% |
| 2024-11 | $92.93 | $78.56 | $14.37 | 7,508,572.0 | +12.96% |
| 2024-10 | $85.26 | $71.09 | $14.17 | 7,053,315.0 | +7.21% |
| 2024-09 | $77.83 | $68.60 | $9.23 | 7,765,239.0 | -0.30% |
| 2024-08 | $78.99 | $67.30 | $11.69 | 9,751,060.0 | -3.44% |
| 2024-07 | $80.18 | $65.30 | $14.88 | 9,282,795.0 | +14.95% |
| 2024-06 | $68.79 | $62.27 | $6.52 | 11,050,874.0 | +5.93% |
| 2024-05 | $67.69 | $48.94 | $18.75 | 9,564,200.0 | +29.77% |
| 2024-04 | $53.52 | $45.18 | $8.34 | 7,592,080.0 | -3.46% |
| 2024-03 | $52.11 | $47.52 | $4.59 | 7,332,908.0 | +3.84% |
| 2024-02 | $51.99 | $45.16 | $6.83 | 12,316,715.0 | -1.94% |
| 2024-01 | $62.99 | $43.77 | $19.22 | 14,417,409.0 | -14.37% |
Adtalem Global Education Inc 주식 (ATGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.23 | $56.85 | $5.38 | 11,392,630.0 | +3.48% |
| 2023-11 | $58.34 | $51.98 | $6.36 | 8,469,242.0 | +9.98% |
| 2023-10 | $52.27 | $41.89 | $10.38 | 8,151,337.0 | +20.89% |
| 2023-09 | $45.95 | $42.27 | $3.68 | 9,612,407.0 | -2.28% |
| 2023-08 | $47.25 | $41.79 | $5.46 | 8,034,096.0 | +1.41% |
| 2023-07 | $44.26 | $33.59 | $10.67 | 7,214,530.0 | +25.92% |
| 2023-06 | $43.46 | $33.71 | $9.75 | 9,249,765.0 | -17.25% |
| 2023-05 | $43.84 | $36.84 | $7.00 | 7,302,614.0 | +2.29% |
| 2023-04 | $41.16 | $37.17 | $3.99 | 4,069,196.0 | +5.05% |
| 2023-03 | $39.43 | $35.59 | $3.84 | 6,424,650.0 | -1.28% |
| 2023-02 | $43.91 | $37.49 | $6.42 | 4,870,575.0 | +2.46% |
| 2023-01 | $39.16 | $35.00 | $4.16 | 3,960,137.0 | +7.55% |
6.16%
자본화:
|
볼륨(24시간):