Indicators

Adtalem Global Education Inc (NY: ATGE )

65.30 -0.42 (-0.64%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.00	48.52	48.00	48.20	318,578	+0.18(+0.37%)
Feb 27, 2019	48.13	48.39	47.73	48.02	332,314	-0.31(-0.64%)
Feb 26, 2019	48.95	49.10	48.28	48.33	317,134	-0.63(-1.29%)
Feb 25, 2019	49.35	49.60	48.83	48.96	332,211	-0.28(-0.57%)
Feb 22, 2019	49.48	49.48	48.77	49.24	310,100	+0.00(+0.00%)
Feb 21, 2019	48.18	49.67	48.18	49.24	419,054	+1.09(+2.26%)
Feb 20, 2019	49.10	49.15	48.04	48.15	319,719	-0.88(-1.79%)
Feb 19, 2019	48.28	49.20	48.18	49.03	321,130	+0.56(+1.16%)
Feb 15, 2019	48.58	49.12	47.94	48.47	364,000	+0.32(+0.66%)
Feb 14, 2019	47.80	48.71	47.68	48.15	370,559	-0.09(-0.19%)
Feb 13, 2019	47.60	48.49	47.55	48.24	384,397	+0.60(+1.26%)
Feb 12, 2019	48.08	48.44	47.29	47.64	301,195	-0.13(-0.27%)
Feb 11, 2019	47.91	48.44	47.57	47.77	401,690	-0.02(-0.04%)
Feb 08, 2019	48.56	49.88	47.13	47.79	747,300	-1.21(-2.47%)
Feb 07, 2019	49.04	49.98	48.49	49.00	241,284	-0.41(-0.83%)
Feb 06, 2019	49.51	49.71	48.98	49.41	189,482	-0.15(-0.30%)
Feb 05, 2019	49.78	50.13	49.42	49.56	346,899	-0.09(-0.18%)
Feb 04, 2019	49.21	49.92	48.96	49.65	220,254	+0.39(+0.79%)

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.