Indicators

Adtalem Global Education Inc (NY: ATGE )

65.10 +0.30 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.25	35.95	34.90	35.85	545,611	+0.50(+1.41%)
Sep 28, 2017	34.80	35.40	34.65	35.35	400,436	+0.55(+1.58%)
Sep 27, 2017	33.85	34.95	33.75	34.80	438,692	+1.20(+3.57%)
Sep 26, 2017	33.15	34.00	33.05	33.60	264,446	+0.55(+1.66%)
Sep 25, 2017	33.05	33.58	32.65	33.05	372,350	+0.00(+0.00%)
Sep 22, 2017	33.20	33.40	32.83	33.05	435,860	-0.20(-0.60%)
Sep 21, 2017	33.20	33.30	32.75	33.25	548,972	+0.10(+0.30%)
Sep 20, 2017	31.40	33.25	31.40	33.15	1,038,348	+1.75(+5.57%)
Sep 19, 2017	34.95	34.95	31.38	31.40	1,379,936	-3.55(-10.16%)
Sep 18, 2017	35.25	35.50	34.50	34.95	494,231	-0.35(-0.99%)
Sep 15, 2017	35.55	35.60	35.15	35.30	1,342,770	-0.15(-0.42%)
Sep 14, 2017	34.50	35.60	34.45	35.45	487,236	+0.75(+2.16%)
Sep 13, 2017	34.50	34.85	34.12	34.70	422,523	+0.20(+0.58%)
Sep 12, 2017	33.85	34.70	33.85	34.50	398,324	+0.75(+2.22%)
Sep 11, 2017	33.95	34.25	33.50	33.75	340,619	+0.20(+0.60%)
Sep 08, 2017	34.25	34.50	33.33	33.55	422,243	-0.80(-2.33%)
Sep 07, 2017	33.55	34.40	33.23	34.35	584,337	+0.95(+2.84%)
Sep 06, 2017	34.10	34.10	33.25	33.40	386,559	-0.55(-1.62%)
Sep 05, 2017	33.90	34.55	33.65	33.95	557,622	-0.05(-0.15%)

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.