Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtalem Global Education Inc (NY: ATGE )

64.80 +0.80 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 33.13 33.54 32.23 33.46 315,800 -0.08(-0.24%)
May 28, 2020 34.24 34.24 33.25 33.54 327,314 -0.16(-0.47%)
May 27, 2020 33.91 33.97 32.77 33.70 394,113 +0.55(+1.66%)
May 26, 2020 34.15 34.52 33.08 33.15 286,937 +0.19(+0.58%)
May 22, 2020 32.96 33.04 32.58 32.96 202,900 +0.24(+0.73%)
May 21, 2020 32.65 33.15 32.24 32.72 456,664 +0.06(+0.18%)
May 20, 2020 32.66 33.11 32.12 32.66 420,130 +0.74(+2.32%)
May 19, 2020 32.63 33.23 31.89 31.92 206,464 -1.01(-3.07%)
May 18, 2020 32.99 33.77 32.76 32.93 293,064 +1.02(+3.20%)
May 15, 2020 32.05 32.40 31.69 31.91 290,500 +0.03(+0.09%)
May 14, 2020 30.96 31.91 30.31 31.88 395,118 +0.15(+0.47%)
May 13, 2020 31.45 31.94 31.13 31.73 428,742 -0.04(-0.13%)
May 12, 2020 33.95 33.95 31.75 31.77 481,377 -1.90(-5.64%)
May 11, 2020 34.13 34.47 33.46 33.67 726,942 -0.98(-2.83%)
May 08, 2020 34.77 35.48 34.51 34.65 587,800 +0.41(+1.20%)
May 07, 2020 33.06 34.28 32.28 34.24 800,293 +1.49(+4.55%)
May 06, 2020 32.50 33.32 31.42 32.75 785,890 +1.20(+3.80%)
May 05, 2020 32.07 32.34 31.55 31.55 560,997 -0.02(-0.06%)
May 04, 2020 30.98 31.74 30.70 31.57 694,944 -0.06(-0.19%)
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.