148.49
price down icon0.97%   -1.46
after-market 시간 외 거래: 148.49
loading

Adtalem Global Education Inc 주식 (ATGE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-03 $150.9 $148.5 $2.44 354,110.0 -0.97%
2025-10-02 $151.3 $147.8 $3.43 316,271.0 -0.22%
2025-10-01 $152.9 $149.1 $3.84 291,406.0 -2.70%
2025-09-30 $155.4 $151.4 $3.94 309,961.0 +0.59%
2025-09-29 $154.5 $150.8 $3.72 447,771.0 +0.90%
2025-09-26 $152.3 $147.3 $4.97 401,277.0 +2.91%
2025-09-25 $148.2 $144.4 $3.78 297,182.0 +1.80%
2025-09-24 $146.9 $142.6 $4.27 296,763.0 +0.82%
2025-09-23 $144.8 $141.1 $3.66 878,326.0 +0.51%
2025-09-22 $144.5 $140.5 $3.98 431,455.0 +1.97%
2025-09-19 $141.7 $138.9 $2.82 915,124.0 +0.68%
2025-09-18 $140.7 $136.4 $4.28 347,455.0 +2.59%
2025-09-17 $137.4 $134.9 $2.47 231,329.0 +0.38%
2025-09-16 $136.1 $132.0 $4.08 238,142.0 +0.14%
2025-09-15 $137.9 $133.9 $3.94 255,975.0 -1.38%
2025-09-12 $139.9 $136.9 $3.02 228,795.0 -0.93%
2025-09-11 $139.0 $131.8 $7.17 416,356.0 +4.10%
2025-09-10 $136.3 $132.9 $3.38 320,009.0 -2.25%
2025-09-09 $136.6 $134.2 $2.39 315,356.0 -0.06%
2025-09-08 $137.2 $133.5 $3.76 289,816.0 +1.36%
2025-09-05 $136.4 $132.5 $3.82 235,019.0 -0.24%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $152.9 $147.8 $5.08 1,315,897.0 -3.86%
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

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

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%
education_training_services TAL
$11.17
price down icon 0.80%
$217.24
price down icon 0.52%
education_training_services LRN
$143.56
price down icon 1.16%
$29.49
price down icon 5.45%
education_training_services GHC
$1,161.41
price up icon 0.17%
자본화:     |  볼륨(24시간):