Indicators

Adtalem Global Education Inc (NY: ATGE )

64.00 -0.50 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.10	29.42		29.42	343,995	+0.94(+3.30%)
Jan 28, 2022	28.60	28.60	27.51	28.48	279,709	-0.07(-0.25%)
Jan 27, 2022	29.55	29.83	28.21	28.55	284,274	-1.11(-3.74%)
Jan 26, 2022	30.79	31.08	29.35	29.66	420,441	-0.84(-2.75%)
Jan 25, 2022	31.43	31.49	29.91	30.50	466,664	-1.21(-3.82%)
Jan 24, 2022	29.53	31.87	29.51	31.71	1,206,841	+3.81(+13.66%)
Jan 21, 2022	28.27	28.86	27.87	27.90	237,994	-0.39(-1.38%)
Jan 20, 2022	28.61	29.64	28.24	28.29	257,475	-0.29(-1.01%)
Jan 19, 2022	29.37	29.50	28.52	28.58	244,080	-0.79(-2.69%)
Jan 18, 2022	29.40	29.84	29.28	29.37	256,592	-0.33(-1.11%)
Jan 14, 2022				29.70	0	+0.28(+0.95%)
Jan 13, 2022	29.57	30.02	29.22	29.42	207,127	-0.07(-0.24%)
Jan 12, 2022	30.77	30.79	29.20	29.49	284,110	-1.04(-3.41%)
Jan 11, 2022	30.00	30.68	29.86	30.53	205,167	+0.32(+1.06%)
Jan 10, 2022	30.18	30.34	29.90	30.21	217,019	+0.03(+0.10%)
Jan 07, 2022	30.53	31.03	30.16	30.18	341,639	-0.40(-1.31%)
Jan 06, 2022	30.63	31.82	30.56	30.58	451,909	-0.06(-0.20%)
Jan 05, 2022	31.61	32.08	30.61	30.64	350,302	-0.86(-2.73%)
Jan 04, 2022	30.80	31.51	30.55	31.50	278,806	+0.85(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.