Get the Stockscreener App
60.08
14.66%
+7.68
Adtalem Global Education Inc Stock (ATGE) Price History
The historical daily chart and data for Adtalem Global Education Inc stock (ATGE), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $60.08.
- Adtalem Global Education Inc all-time high stock price is $62.99, occurred on January 23, 2024.
- The lowest Adtalem Global Education Inc stock price recorded was $15.36 on June 02, 2016. Since then, Adtalem Global Education Inc's stock price has risen over 291.15% to $60.08 now.
- The 52-week high stock price for ATGE is $62.99, representing a 4.84% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for ATGE is $33.59, indicating a -44.09% decrease from the current share price, occurred on July 06, 2023.
- The closing price of Adtalem Global Education Inc (ATGE) stock in the beginning of 2023 was $30.67. The stock closed the year at $35.50, a gain of over 15.75% for the year.
The table below shows more information about ATGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $61.88 | $56.09 | $5.79 | 1,141,174.0 | +14.66% |
| May 02, 2024 | $54.51 | $50.56 | $3.95 | 613,584.0 | +3.72% |
| May 01, 2024 | $51.33 | $48.94 | $2.39 | 515,669.0 | +1.81% |
| Apr 30, 2024 | $49.98 | $49.12 | $0.86 | 327,217.0 | -0.60% |
| Apr 29, 2024 | $50.03 | $49.00 | $1.03 | 184,350.0 | +0.48% |
| Apr 26, 2024 | $49.78 | $47.60 | $2.18 | 374,313.0 | +4.30% |
| Apr 25, 2024 | $47.94 | $46.50 | $1.44 | 305,934.0 | +0.89% |
| Apr 24, 2024 | $47.40 | $46.50 | $0.90 | 247,973.0 | +0.36% |
| Apr 23, 2024 | $47.38 | $46.46 | $0.925 | 246,799.0 | +0.43% |
| Apr 22, 2024 | $47.26 | $46.18 | $1.08 | 238,345.0 | +1.10% |
| Apr 19, 2024 | $46.58 | $45.93 | $0.65 | 311,741.0 | +0.41% |
| Apr 18, 2024 | $46.85 | $46.03 | $0.825 | 240,662.0 | +0.33% |
| Apr 17, 2024 | $46.73 | $45.86 | $0.87 | 258,183.0 | +0.68% |
| Apr 16, 2024 | $45.95 | $45.18 | $0.77 | 287,307.0 | +0.20% |
| Apr 15, 2024 | $46.65 | $45.32 | $1.33 | 520,309.0 | -1.45% |
| Apr 12, 2024 | $47.01 | $45.97 | $1.04 | 343,670.0 | -1.91% |
| Apr 11, 2024 | $47.63 | $46.83 | $0.80 | 382,337.0 | +0.92% |
| Apr 10, 2024 | $48.52 | $46.63 | $1.89 | 606,467.0 | -3.57% |
| Apr 09, 2024 | $49.88 | $48.42 | $1.46 | 315,119.0 | -2.28% |
| Apr 08, 2024 | $50.86 | $49.35 | $1.51 | 278,206.0 | -2.03% |
| Apr 05, 2024 | $51.31 | $50.58 | $0.73 | 303,318.0 | -0.20% |
Adtalem Global Education Inc Stock (ATGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adtalem Global Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adtalem Global Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adtalem Global Education Inc Stock (ATGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $61.88 | $48.94 | $12.94 | 3,411,601.0 | +21.08% |
| Apr, 2024 | $53.52 | $45.18 | $8.34 | 7,592,080.0 | -3.46% |
| Mar, 2024 | $52.11 | $47.52 | $4.59 | 7,332,908.0 | +3.84% |
| Feb, 2024 | $51.99 | $45.16 | $6.83 | 12,316,715.0 | -1.94% |
| Jan, 2024 | $62.99 | $43.77 | $19.22 | 14,417,409.0 | -14.37% |
Adtalem Global Education Inc Stock (ATGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.23 | $56.85 | $5.38 | 11,392,630.0 | +3.48% |
| Nov, 2023 | $58.34 | $51.98 | $6.36 | 8,469,242.0 | +9.98% |
| Oct, 2023 | $52.27 | $41.89 | $10.38 | 8,151,337.0 | +20.89% |
| Sep, 2023 | $45.95 | $42.27 | $3.68 | 9,612,407.0 | -2.28% |
| Aug, 2023 | $47.25 | $41.79 | $5.46 | 8,034,096.0 | +1.41% |
| Jul, 2023 | $44.26 | $33.59 | $10.67 | 7,214,530.0 | +25.92% |
| Jun, 2023 | $43.46 | $33.71 | $9.75 | 9,249,765.0 | -17.25% |
| May, 2023 | $43.84 | $36.84 | $7.00 | 7,302,614.0 | +2.29% |
| Apr, 2023 | $41.16 | $37.17 | $3.99 | 4,069,196.0 | +5.05% |
| Mar, 2023 | $39.43 | $35.59 | $3.84 | 6,424,650.0 | -1.28% |
| Feb, 2023 | $43.91 | $37.49 | $6.42 | 4,870,575.0 | +2.46% |
| Jan, 2023 | $39.16 | $35.00 | $4.16 | 3,960,137.0 | +7.55% |
Adtalem Global Education Inc Stock (ATGE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.88 | $35.21 | $6.66 | 7,331,799.0 | -14.66% |
| Nov, 2022 | $44.40 | $39.69 | $4.71 | 7,795,258.0 | -0.24% |
| Oct, 2022 | $42.23 | $36.06 | $6.17 | 8,100,420.0 | +14.40% |
| Sep, 2022 | $39.35 | $34.96 | $4.39 | 6,715,119.0 | -3.29% |
| Aug, 2022 | $41.40 | $34.45 | $6.95 | 8,257,317.0 | -6.01% |
| Jul, 2022 | $40.60 | $35.47 | $5.13 | 7,112,479.0 | +11.48% |
| Jun, 2022 | $36.90 | $30.49 | $6.41 | 13,266,789.0 | +10.27% |
| May, 2022 | $34.82 | $27.85 | $6.97 | 9,237,959.0 | +11.29% |
| Apr, 2022 | $31.24 | $28.31 | $2.93 | 10,473,375.0 | -1.35% |
| Mar, 2022 | $30.97 | $21.51 | $9.46 | 9,320,315.0 | +42.97% |
| Feb, 2022 | $29.63 | $19.14 | $10.49 | 11,804,036.0 | -29.37% |
| Jan, 2022 | $32.08 | $27.51 | $4.57 | 6,724,352.0 | -0.47% |
5.27%
3.06%
Cap:
|
Volume (24h):