Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.67 40.13 38.75 39.30 417,000 -0.37(-0.93%)
Feb 25, 2021 41.62 41.62 39.50 39.67 172,050 -1.66(-4.02%)
Feb 24, 2021 40.60 41.67 40.60 41.33 484,494 +0.71(+1.75%)
Feb 23, 2021 40.76 41.14 39.60 40.62 507,086 -0.48(-1.17%)
Feb 22, 2021 41.00 41.53 40.29 41.10 602,775 -0.23(-0.56%)
Feb 19, 2021 41.02 41.67 40.81 41.33 972,200 +0.70(+1.72%)
Feb 18, 2021 39.58 41.21 39.50 40.63 615,846 +0.88(+2.21%)
Feb 17, 2021 39.14 40.45 38.63 39.75 876,932 +0.80(+2.05%)
Feb 16, 2021 41.21 41.21 38.73 38.95 529,161 -1.71(-4.21%)
Feb 12, 2021 40.63 41.36 40.48 40.66 550,100 -0.14(-0.34%)
Feb 11, 2021 41.16 41.72 40.46 40.80 557,444 -0.29(-0.71%)
Feb 10, 2021 42.96 42.96 40.59 41.09 511,586 -0.21(-0.51%)
Feb 09, 2021 41.61 41.97 40.66 41.30 378,321 -0.24(-0.58%)
Feb 08, 2021 40.11 41.73 39.64 41.54 518,084 +2.04(+5.16%)
Feb 05, 2021 40.04 40.72 38.50 39.50 269,000 -0.04(-0.10%)
Feb 04, 2021 39.15 40.62 39.05 39.54 706,145 +0.38(+0.97%)
Feb 03, 2021 41.83 43.85 38.93 39.16 984,668 -1.25(-3.09%)
Feb 02, 2021 39.66 40.97 39.14 40.41 498,430 +1.28(+3.27%)
Feb 01, 2021 38.69 39.26 37.97 39.13 646,865 +0.54(+1.40%)
Jan 29, 2021 38.68 39.47 38.07 38.59 674,500 -0.25(-0.64%)
Jan 28, 2021 39.69 39.85 38.41 38.84 758,279 -0.61(-1.55%)
Jan 27, 2021 38.88 39.63 38.38 39.45 845,242 -0.13(-0.33%)
Jan 26, 2021 39.52 40.05 38.96 39.58 616,131 +0.58(+1.49%)
Jan 25, 2021 38.62 39.73 38.05 39.00 676,377 +0.25(+0.65%)
Jan 22, 2021 38.10 38.88 37.94 38.75 492,500 +0.19(+0.49%)
Jan 21, 2021 38.42 39.12 38.20 38.56 309,180 +0.19(+0.50%)
Jan 20, 2021 38.54 39.30 37.87 38.37 405,607 -0.31(-0.80%)
Jan 19, 2021 37.13 38.74 37.01 38.68 448,235 +1.78(+4.82%)
Jan 15, 2021 37.65 38.33 36.66 36.90 534,300 -1.13(-2.97%)
Jan 14, 2021 37.00 38.43 36.75 38.03 299,392 +1.14(+3.09%)
Jan 13, 2021 36.19 37.33 36.02 36.89 511,095 +0.56(+1.54%)
Jan 12, 2021 35.80 36.87 35.61 36.33 500,669 +0.49(+1.37%)
Jan 11, 2021 33.83 35.87 33.71 35.84 407,175 +1.61(+4.70%)
Jan 08, 2021 33.59 34.57 33.45 34.23 427,400 +1.05(+3.16%)
Jan 07, 2021 33.06 33.38 32.62 33.18 314,615 +0.02(+0.06%)
Jan 06, 2021 32.80 33.51 32.15 33.16 693,333 +0.57(+1.75%)
Jan 05, 2021 32.01 32.88 32.00 32.59 484,714 +0.56(+1.75%)
Jan 04, 2021 34.03 34.10 31.96 32.03 533,543 -1.92(-5.66%)
Dec 31, 2020 33.95 33.95 33.95 295,607 +1.04(+3.16%)
Dec 30, 2020 32.97 33.41 32.86 32.91 295,607 +0.02(+0.06%)
Dec 29, 2020 34.02 34.04 32.77 32.89 256,677 -1.16(-3.41%)
Dec 28, 2020 34.65 34.98 34.00 34.05 256,229 -0.37(-1.07%)
Dec 24, 2020 33.44 34.57 33.44 34.42 122,300 +0.91(+2.72%)
Dec 23, 2020 33.43 33.64 32.73 33.51 287,891 +0.24(+0.72%)
Dec 22, 2020 33.92 34.49 33.23 33.27 342,202 -0.66(-1.95%)
Dec 21, 2020 33.01 33.95 32.51 33.93 445,944 +0.00(+0.00%)
Dec 18, 2020 33.55 34.92 33.49 33.93 927,600 +0.50(+1.50%)
Dec 17, 2020 33.22 33.48 32.51 33.43 276,573 +0.33(+1.00%)
Dec 16, 2020 33.75 34.14 32.77 33.10 788,449 -0.54(-1.61%)
Dec 15, 2020 32.46 33.70 32.05 33.64 330,956 +1.51(+4.70%)
Dec 14, 2020 31.67 32.66 31.39 32.13 1,139,640 +0.67(+2.13%)
Dec 11, 2020 31.44 32.09 31.14 31.46 439,500 -0.20(-0.63%)
Dec 10, 2020 31.22 31.71 30.87 31.66 576,676 +0.16(+0.51%)
Dec 09, 2020 30.28 31.80 30.28 31.50 650,326 +1.20(+3.96%)
Dec 08, 2020 29.00 30.35 28.99 30.30 544,436 +1.08(+3.70%)
Dec 07, 2020 29.25 29.59 28.62 29.22 403,903 -0.04(-0.14%)
Dec 04, 2020 29.10 29.47 29.05 29.26 475,100 +0.33(+1.14%)
Dec 03, 2020 28.54 29.11 28.46 28.93 517,495 +0.32(+1.12%)
Dec 02, 2020 28.59 29.04 27.97 28.61 341,953 -0.03(-0.10%)
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.