Indicators

Adtalem Global Education Inc (NY: ATGE )

64.50 +1.46 (+2.32%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.41	41.12	40.36	40.57	248,607	-0.06(-0.15%)
Apr 27, 2023	40.92	41.02	39.78	40.63	217,678	-0.22(-0.54%)
Apr 26, 2023	39.93	40.95	39.93	40.85	215,232	+0.27(+0.67%)
Apr 25, 2023	40.18	40.91	40.08	40.58	176,918	+0.02(+0.05%)
Apr 24, 2023	40.53	41.16	40.40	40.56	193,861	-0.08(-0.20%)
Apr 21, 2023	39.66	41.02	39.56	40.64	229,562	+1.00(+2.52%)
Apr 20, 2023	39.19	39.88	38.99	39.64	234,600	+0.57(+1.46%)
Apr 19, 2023	38.99	39.17	38.61	39.07	232,699	-0.43(-1.09%)
Apr 18, 2023	39.35	39.54	38.66	39.50	213,565	+0.11(+0.28%)
Apr 17, 2023	40.00	40.16	39.30	39.39	143,009	-0.51(-1.28%)
Apr 14, 2023	39.83	40.37	39.50	39.90	150,010	-0.08(-0.20%)
Apr 13, 2023	39.28	40.30	39.28	39.98	230,570	+0.78(+1.99%)
Apr 12, 2023	38.85	39.23	38.39	39.20	234,479	+0.58(+1.50%)
Apr 11, 2023	38.25	39.07	38.16	38.62	183,464	+0.41(+1.07%)
Apr 10, 2023	37.94	38.35	37.84	38.21	301,636	+0.30(+0.79%)
Apr 06, 2023	38.32	38.32	37.69	37.91	194,138	-0.18(-0.47%)
Apr 05, 2023	37.66	38.32	37.47	38.09	198,557	+0.31(+0.82%)
Apr 04, 2023	38.56	38.72	37.17	37.78	214,747	-0.73(-1.90%)

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.