Stockscreener 앱 받기
87.28
1.28%
-1.13
시간 외 거래:
87.28
Adtalem Global Education Inc 주식 (ATGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $88.94 | $86.50 | $2.44 | 2,042,286.0 | -1.28% |
| 2024-12-19 | $89.10 | $86.11 | $2.99 | 531,556.0 | +2.83% |
| 2024-12-18 | $90.81 | $84.79 | $6.02 | 423,439.0 | -4.72% |
| 2024-12-17 | $91.99 | $89.39 | $2.60 | 343,567.0 | -1.34% |
| 2024-12-16 | $91.53 | $88.20 | $3.33 | 307,363.0 | +3.06% |
| 2024-12-13 | $90.32 | $88.28 | $2.04 | 224,269.0 | -0.73% |
| 2024-12-12 | $89.99 | $88.45 | $1.54 | 323,159.0 | +0.68% |
| 2024-12-11 | $90.37 | $88.44 | $1.93 | 222,043.0 | +0.60% |
| 2024-12-10 | $89.22 | $86.50 | $2.72 | 320,282.0 | +0.40% |
| 2024-12-09 | $91.30 | $87.50 | $3.80 | 353,482.0 | -3.60% |
| 2024-12-06 | $92.10 | $89.68 | $2.42 | 325,939.0 | -0.53% |
| 2024-12-05 | $92.52 | $91.10 | $1.42 | 188,877.0 | +0.05% |
| 2024-12-04 | $92.69 | $90.81 | $1.88 | 236,727.0 | +0.93% |
| 2024-12-03 | $92.61 | $90.06 | $2.55 | 216,375.0 | -0.84% |
| 2024-12-02 | $92.00 | $89.57 | $2.43 | 509,797.0 | +0.18% |
| 2024-11-29 | $91.70 | $89.54 | $2.16 | 193,141.0 | +0.73% |
| 2024-11-27 | $92.27 | $90.20 | $2.07 | 213,626.0 | -0.74% |
| 2024-11-26 | $91.83 | $90.60 | $1.23 | 176,974.0 | -0.15% |
| 2024-11-25 | $92.91 | $91.00 | $1.91 | 400,837.0 | +1.65% |
| 2024-11-22 | $91.21 | $89.33 | $1.88 | 319,304.0 | +1.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.69 | $84.79 | $7.90 | 8,611,447.0 | -4.52% |
| 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% |
Adtalem Global Education Inc 주식 (ATGE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.88 | $35.21 | $6.66 | 7,331,799.0 | -14.66% |
| 2022-11 | $44.40 | $39.69 | $4.71 | 7,795,258.0 | -0.24% |
| 2022-10 | $42.23 | $36.06 | $6.17 | 8,100,420.0 | +14.40% |
| 2022-09 | $39.35 | $34.96 | $4.39 | 6,715,119.0 | -3.29% |
| 2022-08 | $41.40 | $34.45 | $6.95 | 8,257,317.0 | -6.01% |
| 2022-07 | $40.60 | $35.47 | $5.13 | 7,112,479.0 | +11.48% |
| 2022-06 | $36.90 | $30.49 | $6.41 | 13,266,789.0 | +10.27% |
| 2022-05 | $34.82 | $27.85 | $6.97 | 9,237,959.0 | +11.29% |
| 2022-04 | $31.24 | $28.31 | $2.93 | 10,473,375.0 | -1.35% |
| 2022-03 | $30.97 | $21.51 | $9.46 | 9,320,315.0 | +42.97% |
| 2022-02 | $29.63 | $19.14 | $10.49 | 11,804,036.0 | -29.37% |
| 2022-01 | $32.08 | $27.51 | $4.57 | 6,724,352.0 | -0.47% |
0.99%
2.50%
자본화:
|
볼륨(24시간):