Indicators

Adtalem Global Education Inc (NY: ATGE )

50.52 +0.90 (+1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.05	42.05	42.05	0	-0.60(-1.41%)
Dec 28, 2017	44.00	44.00	42.55	42.65	410,754	-1.25(-2.85%)
Dec 27, 2017	43.80	44.15	43.70	43.90	177,170	+0.05(+0.11%)
Dec 26, 2017	44.05	44.30	43.67	43.85	145,782	-0.20(-0.45%)
Dec 22, 2017	45.00	45.10	43.95	44.05	249,240	-1.05(-2.33%)
Dec 21, 2017	45.10	45.25	44.73	45.10	368,228	+0.10(+0.22%)
Dec 20, 2017	45.50	45.55	45.00	45.00	392,574	-0.45(-0.99%)
Dec 19, 2017	45.95	46.00	45.35	45.45	598,277	-0.40(-0.87%)
Dec 18, 2017	45.55	45.90	45.45	45.85	695,130	+0.55(+1.21%)
Dec 15, 2017	44.90	45.75	44.85	45.30	1,405,543	+0.45(+1.00%)
Dec 14, 2017	45.20	45.20	44.60	44.85	841,376	-0.40(-0.88%)
Dec 13, 2017	45.15	45.48	45.00	45.25	873,009	+0.10(+0.22%)
Dec 12, 2017	44.80	45.20	44.65	45.15	725,929	+0.40(+0.89%)
Dec 11, 2017	44.60	44.80	44.17	44.75	580,011	+0.40(+0.90%)
Dec 08, 2017	43.90	44.73	43.85	44.35	800,558	+0.00(+0.00%)
Dec 07, 2017	43.95	44.20	43.60		759,543	+0.00(+0.00%)
Dec 06, 2017	43.85	44.15	42.85	44.00	1,031,438	+0.10(+0.23%)
Dec 05, 2017	41.25	44.71	40.85	43.90	2,328,242	+3.35(+8.26%)
Dec 04, 2017	40.90	40.90	40.45	40.55	665,483	+0.35(+0.87%)

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.