Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.18 30.50 29.56 29.78 1,114,256 +0.08(+0.27%)
Oct 30, 2019 32.73 32.73 27.58 29.70 2,595,766 -6.84(-18.72%)
Oct 29, 2019 36.47 36.85 36.23 36.54 409,698 -0.21(-0.57%)
Oct 28, 2019 36.50 37.10 36.50 36.75 461,078 +0.28(+0.77%)
Oct 25, 2019 36.15 36.64 36.15 36.47 329,500 +0.34(+0.94%)
Oct 24, 2019 36.50 36.80 36.01 36.13 429,446 -0.34(-0.93%)
Oct 23, 2019 36.48 36.70 36.27 36.47 555,258 +0.14(+0.39%)
Oct 22, 2019 36.26 36.36 36.10 36.33 855,926 +0.08(+0.22%)
Oct 21, 2019 36.10 36.70 35.12 36.25 486,676 +0.40(+1.12%)
Oct 18, 2019 36.17 36.34 35.81 35.85 502,500 -0.44(-1.21%)
Oct 17, 2019 36.66 36.74 36.16 36.29 561,682 -0.21(-0.58%)
Oct 16, 2019 36.56 37.12 36.27 36.50 662,909 -0.19(-0.52%)
Oct 15, 2019 35.72 37.35 35.41 36.69 1,726,184 +0.85(+2.37%)
Oct 14, 2019 35.90 36.21 35.78 35.84 433,537 -0.14(-0.39%)
Oct 11, 2019 35.86 36.30 35.79 35.98 973,700 +0.56(+1.58%)
Oct 10, 2019 35.73 36.05 35.37 35.42 509,028 -0.25(-0.70%)
Oct 09, 2019 35.72 36.19 35.61 35.67 412,271 +0.19(+0.54%)
Oct 08, 2019 36.58 36.66 35.45 35.48 473,214 -1.40(-3.80%)
Oct 07, 2019 36.52 37.52 36.52 36.88 470,857 +0.12(+0.33%)
Oct 04, 2019 37.66 38.08 36.65 36.76 439,500 -0.93(-2.47%)
Oct 03, 2019 37.61 38.09 37.20 37.69 429,226 -0.09(-0.24%)
Oct 02, 2019 37.53 37.96 37.45 37.78 543,119 -0.17(-0.45%)
Oct 01, 2019 38.37 38.71 37.91 37.95 478,744 -0.14(-0.37%)
Sep 30, 2019 38.16 38.49 37.81 38.09 687,520 +0.07(+0.18%)
Sep 27, 2019 38.50 38.82 37.68 38.02 627,700 -0.18(-0.47%)
Sep 26, 2019 38.73 38.87 37.73 38.20 2,063,858 -0.53(-1.37%)
Sep 25, 2019 41.11 41.52 38.71 38.73 809,939 -2.40(-5.84%)
Sep 24, 2019 41.42 41.73 40.79 41.13 367,825 -0.06(-0.15%)
Sep 23, 2019 40.35 41.44 40.05 41.19 501,484 +0.53(+1.30%)
Sep 20, 2019 42.49 42.49 40.57 40.66 993,700 -1.62(-3.83%)
Sep 19, 2019 42.07 42.72 42.07 42.28 495,091 +0.28(+0.67%)
Sep 18, 2019 41.87 42.14 41.52 42.00 496,741 +0.21(+0.50%)
Sep 17, 2019 41.47 41.94 41.19 41.79 457,029 +0.30(+0.72%)
Sep 16, 2019 40.87 41.98 40.81 41.49 581,275 +0.25(+0.61%)
Sep 13, 2019 41.81 42.61 41.15 41.24 467,000 -0.46(-1.10%)
Sep 12, 2019 40.80 42.01 40.06 41.70 606,233 +1.13(+2.79%)
Sep 11, 2019 41.15 41.15 40.20 40.57 663,034 -0.25(-0.61%)
Sep 10, 2019 40.85 41.34 40.48 40.82 696,251 -0.18(-0.44%)
Sep 09, 2019 40.84 41.40 40.35 41.00 495,996 +0.16(+0.39%)
Sep 06, 2019 41.59 41.59 40.75 40.84 385,400 -0.69(-1.66%)
Sep 05, 2019 41.20 41.93 41.20 41.53 497,291 +0.51(+1.24%)
Sep 04, 2019 41.85 41.96 40.60 41.02 492,163 -0.56(-1.35%)
Sep 03, 2019 42.55 42.85 41.36 41.58 377,866 -1.14(-2.67%)
Aug 30, 2019 42.68 42.96 41.80 42.72 787,500 +0.12(+0.28%)
Aug 29, 2019 43.68 44.14 42.42 42.60 490,862 -0.79(-1.82%)
Aug 28, 2019 43.45 44.18 43.32 43.39 884,798 -0.47(-1.07%)
Aug 27, 2019 45.73 46.06 43.71 43.86 691,374 -1.69(-3.71%)
Aug 26, 2019 45.47 46.42 45.22 45.55 611,267 +0.61(+1.36%)
Aug 23, 2019 50.15 51.47 43.53 44.94 1,686,100 -6.02(-11.81%)
Aug 22, 2019 51.56 51.70 50.63 50.96 454,507 -0.42(-0.82%)
Aug 21, 2019 50.91 51.79 50.46 51.38 437,804 +1.18(+2.35%)
Aug 20, 2019 50.12 50.41 49.71 50.20 578,337 +0.19(+0.38%)
Aug 19, 2019 49.37 50.42 49.37 50.01 373,420 +1.20(+2.46%)
Aug 16, 2019 47.93 49.01 47.93 48.81 211,000 +1.14(+2.39%)
Aug 15, 2019 47.82 48.40 47.45 47.67 231,951 -0.03(-0.06%)
Aug 14, 2019 47.44 48.05 47.34 47.70 212,420 -0.41(-0.85%)
Aug 13, 2019 47.50 48.97 47.50 48.11 212,357 +0.39(+0.82%)
Aug 12, 2019 47.67 48.29 47.59 47.72 188,522 -0.37(-0.77%)
Aug 09, 2019 47.89 48.72 47.89 48.09 234,100 -0.09(-0.19%)
Aug 08, 2019 46.75 48.24 46.75 48.18 358,842 +1.83(+3.95%)
Aug 07, 2019 45.89 46.79 45.52 46.35 320,766 -0.01(-0.02%)
Aug 06, 2019 44.60 46.52 44.49 46.36 325,948 +1.94(+4.37%)
Aug 05, 2019 45.50 45.68 43.80 44.42 302,196 -1.97(-4.25%)
Aug 02, 2019 46.87 47.06 46.07 46.39 198,800 -0.89(-1.88%)
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.