Indicators

Adtalem Global Education Inc (NY: ATGE )

49.68 +2.05 (+4.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.68	39.47	38.07	38.59	674,500	-0.25(-0.64%)
Jan 28, 2021	39.69	39.85	38.41	38.84	758,279	-0.61(-1.55%)
Jan 27, 2021	38.88	39.63	38.38	39.45	845,242	-0.13(-0.33%)
Jan 26, 2021	39.52	40.05	38.96	39.58	616,131	+0.58(+1.49%)
Jan 25, 2021	38.62	39.73	38.05	39.00	676,377	+0.25(+0.65%)
Jan 22, 2021	38.10	38.88	37.94	38.75	492,500	+0.19(+0.49%)
Jan 21, 2021	38.42	39.12	38.20	38.56	309,180	+0.19(+0.50%)
Jan 20, 2021	38.54	39.30	37.87	38.37	405,607	-0.31(-0.80%)
Jan 19, 2021	37.13	38.74	37.01	38.68	448,235	+1.78(+4.82%)
Jan 15, 2021	37.65	38.33	36.66	36.90	534,300	-1.13(-2.97%)
Jan 14, 2021	37.00	38.43	36.75	38.03	299,392	+1.14(+3.09%)
Jan 13, 2021	36.19	37.33	36.02	36.89	511,095	+0.56(+1.54%)
Jan 12, 2021	35.80	36.87	35.61	36.33	500,669	+0.49(+1.37%)
Jan 11, 2021	33.83	35.87	33.71	35.84	407,175	+1.61(+4.70%)
Jan 08, 2021	33.59	34.57	33.45	34.23	427,400	+1.05(+3.16%)
Jan 07, 2021	33.06	33.38	32.62	33.18	314,615	+0.02(+0.06%)
Jan 06, 2021	32.80	33.51	32.15	33.16	693,333	+0.57(+1.75%)
Jan 05, 2021	32.01	32.88	32.00	32.59	484,714	+0.56(+1.75%)

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.