Adtalem Global Education Inc (NY: ATGE )

36.41 USD -0.10 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 37.02 37.40 36.39 36.41 324,823 -0.10(-0.27%)
Oct 14, 2021 36.15 36.64 35.74 36.51 260,605 +0.90(+2.53%)
Oct 13, 2021 34.97 35.62 34.49 35.61 331,099 +0.50(+1.42%)
Oct 12, 2021 37.53 37.75 35.11 35.11 298,142 -2.38(-6.35%)
Oct 11, 2021 37.76 38.43 37.33 37.49 573,064 -0.27(-0.72%)
Oct 08, 2021 38.08 38.42 37.47 37.76 360,008 -0.42(-1.10%)
Oct 07, 2021 38.98 38.98 38.07 38.18 427,587 -0.52(-1.34%)
Oct 06, 2021 38.51 38.85 38.14 38.70 228,524 -0.37(-0.95%)
Oct 05, 2021 38.32 39.24 38.06 39.07 246,191 +0.82(+2.14%)
Oct 04, 2021 37.56 38.27 37.28 38.25 270,845 +0.71(+1.89%)
Oct 01, 2021 37.97 38.21 37.23 37.54 285,219 -0.27(-0.71%)
Sep 30, 2021 38.26 38.58 37.79 37.81 276,190 -0.50(-1.31%)
Sep 29, 2021 39.21 39.21 38.17 38.31 250,508 -0.73(-1.87%)
Sep 28, 2021 39.11 39.52 38.68 39.04 202,293 +0.08(+0.21%)
Sep 27, 2021 38.98 39.62 38.93 38.96 193,628 +0.28(+0.72%)
Sep 24, 2021 38.34 39.25 38.09 38.68 281,857 +0.18(+0.47%)
Sep 23, 2021 38.14 38.87 38.14 38.50 255,860 +0.26(+0.68%)
Sep 22, 2021 38.48 38.70 38.19 38.24 518,509 +0.07(+0.18%)
Sep 21, 2021 38.92 38.99 38.05 38.17 352,376 -0.39(-1.01%)
Sep 20, 2021 39.10 39.52 37.75 38.56 262,287 -1.10(-2.77%)
Sep 17, 2021 39.04 39.70 38.75 39.66 891,222 +1.56(+4.09%)
Sep 16, 2021 38.30 38.62 37.95 38.10 170,574 -0.11(-0.29%)
Sep 15, 2021 37.85 38.53 37.62 38.21 168,855 +0.20(+0.53%)
Sep 14, 2021 38.40 38.46 37.89 38.01 241,804 -0.24(-0.63%)
Sep 13, 2021 37.60 38.31 36.94 38.25 199,482 +0.81(+2.16%)
Sep 10, 2021 38.60 38.60 37.40 37.44 232,159 -0.80(-2.09%)
Sep 09, 2021 37.73 38.65 37.57 38.24 201,272 +0.45(+1.19%)
Sep 08, 2021 37.26 38.07 36.93 37.79 179,568 +0.59(+1.59%)
Sep 07, 2021 37.10 37.38 36.86 37.20 182,124 +0.10(+0.27%)
Sep 03, 2021 37.13 37.27 36.62 37.10 177,990 -0.27(-0.72%)
Sep 02, 2021 37.23 37.65 37.23 37.37 159,371 +0.28(+0.75%)
Sep 01, 2021 36.96 37.58 36.51 37.09 217,270 +0.09(+0.24%)
Aug 31, 2021 36.58 37.35 36.58 37.00 281,249 +0.25(+0.68%)
Aug 30, 2021 37.70 37.70 36.63 36.75 200,389 -0.83(-2.21%)
Aug 27, 2021 36.75 37.62 36.66 37.58 344,058 +0.76(+2.06%)
Aug 26, 2021 36.88 38.10 36.70 36.82 325,749 +0.36(+0.99%)
Aug 25, 2021 36.06 36.51 35.56 36.46 317,395 +0.88(+2.47%)
Aug 24, 2021 36.97 37.01 35.51 35.58 273,019 -1.27(-3.45%)
Aug 23, 2021 36.17 37.08 35.92 36.85 235,868 +0.91(+2.53%)
Aug 20, 2021 34.53 36.36 32.81 35.94 468,867 +1.34(+3.87%)
Aug 19, 2021 35.22 35.51 34.60 34.60 313,286 -0.87(-2.45%)
Aug 18, 2021 36.18 36.53 35.38 35.47 278,246 -0.54(-1.50%)
Aug 17, 2021 36.20 36.54 35.54 36.01 240,275 -0.78(-2.12%)
Aug 16, 2021 37.47 37.59 36.75 36.79 163,431 -0.95(-2.52%)
Aug 13, 2021 37.68 37.83 37.14 37.74 138,837 +0.17(+0.45%)
Aug 12, 2021 37.20 37.88 37.11 37.57 291,172 +0.38(+1.02%)
Aug 11, 2021 36.45 37.37 35.69 37.19 204,797 +0.76(+2.09%)
Aug 10, 2021 36.54 36.59 35.78 36.43 423,494 +0.08(+0.22%)
Aug 09, 2021 36.73 36.93 36.22 36.35 324,050 -0.34(-0.93%)
Aug 06, 2021 37.55 37.78 36.53 36.69 310,063 -0.64(-1.71%)
Aug 05, 2021 36.84 37.47 36.80 37.33 212,692 +0.35(+0.95%)
Aug 04, 2021 37.00 37.55 36.39 36.98 464,714 -0.58(-1.54%)
Aug 03, 2021 36.67 37.60 36.26 37.56 308,877 +0.92(+2.51%)
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.