Skip to main content

Adtalem Global Education Inc (NY: ATGE )

65.84 -0.28 (-0.42%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 65.13 66.31 64.58 66.12 279,994 +0.65(+0.99%)
May 20, 2024 65.24 66.14 65.20 65.47 238,982 +0.20(+0.31%)
May 17, 2024 66.17 66.17 64.26 65.27 258,254 -0.68(-1.03%)
May 16, 2024 65.85 67.69 65.75 65.95 610,889 -0.05(-0.08%)
May 15, 2024 65.73 66.30 64.47 66.00 443,538 +0.28(+0.43%)
May 14, 2024 65.54 66.83 65.13 65.72 520,114 +0.62(+0.95%)
May 13, 2024 65.25 65.34 64.18 65.10 490,242 +0.30(+0.46%)
May 10, 2024 63.94 64.88 63.77 64.80 316,069 +0.80(+1.25%)
May 09, 2024 64.12 64.53 62.77 64.00 480,216 -0.50(-0.78%)
May 08, 2024 63.00 65.00 61.65 64.50 520,154 +1.46(+2.32%)
May 07, 2024 63.13 63.94 62.37 63.04 520,729 +0.00(+0.00%)
May 06, 2024 60.42 63.33 59.35 63.04 977,405 +2.96(+4.93%)
May 03, 2024 56.50 61.88 56.09 60.08 1,144,803 +7.68(+14.66%)
May 02, 2024 50.56 54.51 50.56 52.40 667,533 +1.88(+3.72%)
May 01, 2024 49.28 51.33 48.94 50.52 519,666 +0.90(+1.81%)
Apr 30, 2024 49.57 49.98 49.12 49.62 385,660 -0.30(-0.60%)
Apr 29, 2024 49.66 50.03 49.00 49.92 190,124 +0.24(+0.48%)
Apr 26, 2024 47.83 49.78 47.60 49.68 457,499 +2.05(+4.30%)
Apr 25, 2024 46.94 47.94 46.50 47.63 340,548 +0.42(+0.89%)
Apr 24, 2024 46.99 47.40 46.50 47.21 340,375 +0.17(+0.36%)
Apr 23, 2024 46.88 47.38 46.46 47.04 261,122 +0.20(+0.43%)
Apr 22, 2024 46.38 47.26 46.18 46.84 244,993 +0.51(+1.10%)
Apr 19, 2024 46.00 46.58 45.93 46.33 318,136 +0.19(+0.41%)
Apr 18, 2024 46.19 46.85 46.03 46.14 249,805 +0.15(+0.33%)
Apr 17, 2024 46.08 46.73 45.86 45.99 269,408 +0.31(+0.68%)
Apr 16, 2024 45.44 45.95 45.18 45.68 294,496 +0.09(+0.20%)
Apr 15, 2024 46.48 46.65 45.32 45.59 564,613 -0.67(-1.45%)
Apr 12, 2024 47.01 47.01 45.97 46.26 343,670 -0.90(-1.91%)
Apr 11, 2024 47.09 47.63 46.83 47.16 382,347 +0.43(+0.92%)
Apr 10, 2024 48.01 48.52 46.63 46.73 606,468 -1.73(-3.57%)
Apr 09, 2024 49.59 49.88 48.42 48.46 315,120 -1.13(-2.28%)
Apr 08, 2024 50.79 50.86 49.35 49.59 335,374 -1.03(-2.03%)
Apr 05, 2024 50.70 51.31 50.58 50.62 342,818 -0.10(-0.20%)
Apr 04, 2024 51.46 51.95 50.69 50.72 464,683 -0.62(-1.21%)
Apr 03, 2024 51.35 51.96 50.32 51.34 485,735 -0.19(-0.37%)
Apr 02, 2024 52.02 52.60 51.26 51.53 394,645 -0.81(-1.55%)
Apr 01, 2024 51.75 53.52 51.35 52.34 474,877 +0.94(+1.83%)
Mar 28, 2024 52.00 52.11 51.33 51.40 335,762 -0.40(-0.77%)
Mar 27, 2024 51.50 51.81 51.19 51.80 264,086 +0.57(+1.11%)
Mar 26, 2024 51.29 51.74 51.05 51.23 259,332 +0.37(+0.73%)
Mar 25, 2024 51.00 51.40 50.62 50.86 217,074 +0.15(+0.30%)
Mar 22, 2024 49.85 50.90 49.57 50.71 185,230 +0.79(+1.58%)
Mar 21, 2024 49.77 50.12 49.39 49.92 349,548 +0.33(+0.67%)
Mar 20, 2024 49.63 49.84 48.93 49.59 347,950 -0.35(-0.70%)
Mar 19, 2024 48.89 49.98 48.89 49.94 330,388 +0.88(+1.79%)
Mar 18, 2024 48.95 50.01 48.59 49.06 375,085 +0.07(+0.14%)
Mar 15, 2024 48.48 49.60 48.13 48.99 945,924 +0.42(+0.86%)
Mar 14, 2024 49.84 49.85 48.09 48.57 452,232 -1.42(-2.84%)
Mar 13, 2024 49.94 50.52 49.83 49.99 313,027 -0.05(-0.10%)
Mar 12, 2024 49.84 50.25 49.79 50.04 321,919 -0.05(-0.10%)
Mar 11, 2024 50.00 50.44 49.51 50.09 301,121 +0.00(+0.00%)
Mar 08, 2024 49.40 50.24 49.16 50.09 424,323 +1.02(+2.08%)
Mar 07, 2024 47.90 49.14 47.74 49.07 335,173 +1.26(+2.64%)
Mar 06, 2024 48.64 48.64 47.52 47.81 396,677 -0.41(-0.85%)
Mar 05, 2024 48.54 48.84 47.73 48.22 459,786 -0.64(-1.31%)
Mar 04, 2024 49.21 49.54 48.70 48.86 354,608 -0.28(-0.57%)
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.