Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.17	43.51	42.68	42.85	368,708	-0.30(-0.70%)
Sep 28, 2023	43.13	43.91	43.01	43.15	414,763	+0.08(+0.19%)
Sep 27, 2023	42.72	43.27	42.72	43.07	305,389	+0.58(+1.37%)
Sep 26, 2023	42.96	43.33	42.47	42.49	315,416	-0.73(-1.69%)
Sep 25, 2023	42.58	43.38	43.04	43.22	243,330	+0.37(+0.86%)
Sep 22, 2023	42.58	43.34	42.53	42.85	374,434	+0.45(+1.06%)
Sep 21, 2023	43.13	43.32	42.27	42.40	290,641	-0.74(-1.72%)
Sep 20, 2023	43.36	44.00	42.94	43.14	354,000	+0.00(+0.00%)
Sep 19, 2023	42.65	43.30	42.65	43.14	280,351	+0.49(+1.15%)
Sep 18, 2023	43.48	43.59	42.50	42.65	306,246	-0.51(-1.18%)
Sep 15, 2023	43.63	44.07	42.48	43.16	2,203,006	-0.61(-1.39%)
Sep 14, 2023	44.36	44.75	43.43	43.77	649,598	-0.04(-0.09%)
Sep 13, 2023	43.85	44.15	43.47	43.81	539,697	+0.22(+0.50%)
Sep 12, 2023	44.00	44.55	43.46	43.59	336,822	-0.77(-1.74%)
Sep 11, 2023	44.40	44.82	44.23	44.36	429,808	+0.14(+0.32%)
Sep 08, 2023	44.01	44.76	43.63	44.22	389,974	-0.04(-0.09%)
Sep 07, 2023	44.00	44.75	43.92	44.26	477,750	+0.29(+0.66%)
Sep 06, 2023	43.73	44.35	43.37	43.97	341,883	+0.51(+1.17%)
Sep 05, 2023	45.19	45.45	43.08	43.46	477,780	-2.04(-4.48%)

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.