Stockscreener 앱 받기
116.85
0.46%
-0.54
Adtalem Global Education Inc 주식 (ATGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $118.0 | $115.9 | $2.09 | 311,330.0 | -0.46% |
| 2026-01-15 | $120.5 | $115.0 | $5.58 | 468,160.0 | +2.35% |
| 2026-01-14 | $115.7 | $112.1 | $3.64 | 360,389.0 | +0.11% |
| 2026-01-13 | $116.4 | $113.1 | $3.25 | 231,080.0 | -1.28% |
| 2026-01-12 | $116.4 | $112.3 | $4.14 | 382,859.0 | +2.18% |
| 2026-01-09 | $113.9 | $111.3 | $2.56 | 203,500.0 | +0.40% |
| 2026-01-08 | $113.1 | $109.8 | $3.37 | 306,374.0 | +2.88% |
| 2026-01-07 | $111.0 | $108.5 | $2.52 | 268,851.0 | -0.52% |
| 2026-01-06 | $111.5 | $108.1 | $3.41 | 375,562.0 | +0.87% |
| 2026-01-05 | $113.1 | $104.2 | $8.88 | 485,336.0 | +4.89% |
| 2026-01-02 | $105.2 | $103.1 | $2.12 | 301,591.0 | +0.97% |
| 2025-12-31 | $104.1 | $103.1 | $1.02 | 323,297.0 | -0.51% |
| 2025-12-30 | $104.7 | $103.6 | $1.14 | 310,650.0 | -0.51% |
| 2025-12-29 | $104.6 | $103.5 | $1.09 | 334,651.0 | -0.14% |
| 2025-12-26 | $104.9 | $103.0 | $1.89 | 320,528.0 | +0.98% |
| 2025-12-24 | $104.2 | $102.8 | $1.40 | 186,466.0 | +0.04% |
| 2025-12-23 | $104.2 | $102.4 | $1.84 | 436,722.0 | +0.87% |
| 2025-12-22 | $102.8 | $99.27 | $3.51 | 378,191.0 | +2.12% |
| 2025-12-19 | $101.7 | $99.58 | $2.16 | 859,194.0 | +1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $120.5 | $103.1 | $17.42 | 4,006,362.0 | +12.93% |
Adtalem Global Education Inc 주식 (ATGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $104.9 | $90.57 | $14.33 | 10,876,492.0 | +12.36% |
| 2025-11 | $100.3 | $86.97 | $13.33 | 14,950,937.0 | -5.57% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):