Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.17 49.49 48.73 48.90 314,876 -0.34(-0.69%)
Jan 30, 2019 49.01 49.37 48.36 49.24 299,029 +0.44(+0.90%)
Jan 29, 2019 49.41 49.46 48.61 48.80 228,316 -0.42(-0.85%)
Jan 28, 2019 49.16 49.45 48.62 49.22 282,078 -0.44(-0.89%)
Jan 25, 2019 49.46 49.80 49.23 49.66 183,800 +0.59(+1.20%)
Jan 24, 2019 49.04 49.37 48.54 49.07 249,010 -0.08(-0.16%)
Jan 23, 2019 48.85 49.53 48.70 49.15 332,105 +0.45(+0.92%)
Jan 22, 2019 48.72 49.44 48.28 48.70 324,409 -0.18(-0.37%)
Jan 18, 2019 48.18 49.07 48.01 48.88 329,500 +0.95(+1.98%)
Jan 17, 2019 47.73 48.47 47.73 47.93 461,138 -0.06(-0.13%)
Jan 16, 2019 47.93 48.60 47.76 47.99 593,158 +0.14(+0.29%)
Jan 15, 2019 47.37 48.05 47.17 47.85 249,944 +0.65(+1.38%)
Jan 14, 2019 46.97 47.44 46.69 47.20 393,921 -0.17(-0.36%)
Jan 11, 2019 47.15 47.52 46.78 47.37 437,200 -0.01(-0.02%)
Jan 10, 2019 47.05 47.38 46.64 47.38 577,257 +0.01(+0.02%)
Jan 09, 2019 47.71 48.26 46.88 47.37 392,396 -0.13(-0.27%)
Jan 08, 2019 48.28 48.90 47.20 47.50 484,718 -0.27(-0.57%)
Jan 07, 2019 48.05 48.49 47.45 47.77 428,270 -0.44(-0.91%)
Jan 04, 2019 47.67 48.95 47.67 48.21 409,500 +1.22(+2.60%)
Jan 03, 2019 46.94 47.87 46.82 46.99 432,001 -0.38(-0.80%)
Jan 02, 2019 46.74 47.56 46.43 47.37 767,494 +0.05(+0.11%)
Dec 31, 2018 47.27 47.61 46.73 47.32 467,900 +0.39(+0.83%)
Dec 28, 2018 46.67 47.64 46.45 46.93 305,000 +0.40(+0.86%)
Dec 27, 2018 45.92 46.57 45.51 46.53 568,008 -0.06(-0.13%)
Dec 26, 2018 44.83 46.65 44.53 46.59 507,684 +2.02(+4.53%)
Dec 24, 2018 45.29 45.71 44.55 44.57 373,300 -0.96(-2.11%)
Dec 21, 2018 47.59 48.26 45.26 45.53 2,003,400 -2.13(-4.47%)
Dec 20, 2018 48.38 49.02 47.09 47.66 513,886 -0.75(-1.55%)
Dec 19, 2018 49.71 50.33 47.87 48.41 466,706 -1.21(-2.44%)
Dec 18, 2018 50.27 50.66 49.38 49.62 445,883 -0.37(-0.74%)
Dec 17, 2018 50.96 51.40 49.85 49.99 612,011 -1.14(-2.23%)
Dec 14, 2018 51.94 52.12 50.97 51.13 468,800 -1.12(-2.14%)
Dec 13, 2018 53.26 53.42 52.23 52.25 484,864 -0.80(-1.51%)
Dec 12, 2018 52.70 53.50 52.56 53.05 433,423 +1.02(+1.96%)
Dec 11, 2018 52.88 53.23 51.58 52.03 473,212 -0.01(-0.02%)
Dec 10, 2018 52.73 53.42 52.02 52.04 463,615 -0.72(-1.36%)
Dec 07, 2018 54.36 54.64 52.28 52.76 477,700 -1.74(-3.19%)
Dec 06, 2018 54.17 54.50 53.16 54.50 458,277 -0.13(-0.24%)
Dec 04, 2018 56.50 56.95 54.15 54.63 548,600 -1.74(-3.09%)
Dec 03, 2018 58.22 58.22 55.57 56.37 541,504 -1.37(-2.37%)
Nov 30, 2018 57.33 58.35 57.33 57.74 428,100 +0.32(+0.56%)
Nov 29, 2018 56.07 57.95 55.95 57.42 346,746 +0.96(+1.70%)
Nov 28, 2018 55.38 56.55 54.84 56.46 637,914 +1.31(+2.38%)
Nov 27, 2018 55.80 56.29 55.10 55.15 478,770 -0.78(-1.39%)
Nov 26, 2018 56.30 56.72 55.73 55.93 798,489 -0.09(-0.16%)
Nov 23, 2018 55.36 56.43 55.10 56.02 135,700 +0.16(+0.29%)
Nov 21, 2018 55.86 55.86 55.86 0 +0.71(+1.29%)
Nov 20, 2018 55.56 56.04 54.90 55.15 474,546 -1.09(-1.94%)
Nov 19, 2018 57.42 57.90 56.16 56.24 404,294 -1.30(-2.26%)
Nov 16, 2018 57.25 57.92 57.06 57.54 430,400 -0.17(-0.29%)
Nov 15, 2018 56.84 57.74 56.26 57.71 308,935 +0.69(+1.21%)
Nov 14, 2018 58.32 58.67 56.66 57.02 248,739 -0.72(-1.25%)
Nov 13, 2018 58.48 58.80 57.67 57.74 473,972 -0.42(-0.72%)
Nov 12, 2018 58.04 58.78 57.68 58.16 463,582 +0.16(+0.28%)
Nov 09, 2018 57.63 58.21 56.34 58.00 605,300 +0.13(+0.22%)
Nov 08, 2018 57.52 58.29 57.48 57.87 557,008 -0.02(-0.03%)
Nov 07, 2018 56.10 58.00 55.73 57.89 707,278 +1.85(+3.30%)
Nov 06, 2018 54.39 56.19 54.31 56.04 691,385 +1.34(+2.45%)
Nov 05, 2018 52.88 54.98 52.45 54.70 654,596 +1.91(+3.62%)
Nov 02, 2018 51.90 56.36 51.76 52.79 1,409,800 +2.79(+5.58%)
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.