Indicators

Adtalem Global Education Inc (NY: ATGE )

50.52 UNCHANGED

Streaming Delayed 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, 2023	59.29	59.66	58.74	58.95	371,477	-0.63(-1.06%)
Dec 28, 2023	59.89	60.47	59.35	59.58	271,890	-0.53(-0.88%)
Dec 27, 2023	59.77	60.65	59.77	60.11	298,136	+0.23(+0.38%)
Dec 26, 2023	59.69	60.19	59.13	59.88	321,219	+0.29(+0.49%)
Dec 22, 2023	59.74	60.52	59.16	59.59	252,240	+0.32(+0.54%)
Dec 21, 2023	59.81	60.16	59.11	59.27	306,752	-0.11(-0.19%)
Dec 20, 2023	59.76	60.78	59.21	59.38	390,161	-0.52(-0.87%)
Dec 19, 2023	60.60	60.94	59.88	59.90	437,067	-0.38(-0.63%)
Dec 18, 2023	60.16	60.83	60.02	60.28	418,909	+0.29(+0.48%)
Dec 15, 2023	60.69	60.85	59.47	59.99	3,802,021	-0.41(-0.68%)
Dec 14, 2023	61.84	62.23	58.78	60.40	641,933	-1.11(-1.80%)
Dec 13, 2023	60.96	61.62	60.08	61.51	662,413	+0.63(+1.03%)
Dec 12, 2023	60.10	61.45	59.92	60.88	524,675	+0.87(+1.45%)
Dec 11, 2023	59.97	60.23	59.62	60.01	520,726	+0.07(+0.12%)
Dec 08, 2023	59.20	60.12	59.17	59.94	252,150	+0.40(+0.67%)
Dec 07, 2023	59.51	59.64	58.71	59.54	364,411	+0.24(+0.40%)
Dec 06, 2023	59.56	60.25	58.70	59.30	412,176	-0.11(-0.19%)
Dec 05, 2023	59.35	60.11	59.00	59.41	341,454	+0.03(+0.05%)
Dec 04, 2023	58.40	59.39	58.40	59.38	368,305	+0.62(+1.06%)

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.