Adtalem Global Education Inc (NY: ATGE )

28.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 28.90 29.25 28.42 28.64 492,746 +0.01(+0.03%)
Nov 30, 2020 29.48 29.89 28.57 28.63 478,401 -1.28(-4.28%)
Nov 27, 2020 29.25 30.34 29.17 29.91 329,700 +0.65(+2.22%)
Nov 25, 2020 28.86 29.41 27.85 29.26 374,100 +0.19(+0.65%)
Nov 24, 2020 28.56 29.09 28.34 29.07 561,077 +0.70(+2.47%)
Nov 23, 2020 28.13 28.63 27.84 28.37 437,477 +0.44(+1.58%)
Nov 20, 2020 27.86 28.26 27.63 27.93 2,239,800 -0.14(-0.50%)
Nov 19, 2020 28.18 28.70 27.74 28.07 312,329 -0.22(-0.78%)
Nov 18, 2020 28.78 28.90 27.80 28.29 324,292 -0.32(-1.12%)
Nov 17, 2020 28.48 29.08 28.18 28.61 377,110 -0.19(-0.66%)
Nov 16, 2020 29.05 29.28 28.39 28.80 461,775 +0.23(+0.81%)
Nov 13, 2020 27.98 28.79 27.74 28.57 492,400 +0.76(+2.73%)
Nov 12, 2020 27.72 28.20 27.12 27.81 369,054 -0.13(-0.47%)
Nov 11, 2020 27.55 28.29 27.11 27.94 370,188 +0.09(+0.32%)
Nov 10, 2020 27.18 28.56 27.01 27.85 579,236 +1.08(+4.03%)
Nov 09, 2020 27.62 28.24 26.74 26.77 590,548 +0.74(+2.84%)
Nov 06, 2020 25.80 26.77 25.14 26.03 1,026,600 +1.85(+7.65%)
Nov 05, 2020 25.23 25.77 23.99 24.18 344,518 -0.92(-3.67%)
Nov 04, 2020 23.75 25.19 23.33 25.10 386,740 +0.87(+3.59%)
Nov 03, 2020 23.91 24.43 23.22 24.23 621,716 +0.74(+3.15%)
Nov 02, 2020 23.77 24.17 23.28 23.49 549,052 +0.05(+0.21%)
Oct 30, 2020 23.86 24.16 23.27 23.44 359,800 -0.46(-1.92%)
Oct 29, 2020 23.50 24.11 23.24 23.90 388,294 +0.29(+1.23%)
Oct 28, 2020 24.78 24.88 23.45 23.61 485,984 -1.64(-6.50%)
Oct 27, 2020 26.52 26.78 25.13 25.25 333,732 -1.35(-5.08%)
Oct 26, 2020 26.66 26.83 25.93 26.60 178,309 -0.33(-1.23%)
Oct 23, 2020 27.49 27.49 26.73 26.93 374,500 -0.31(-1.14%)
Oct 22, 2020 26.96 27.42 26.54 27.24 280,509 +0.37(+1.38%)
Oct 21, 2020 26.76 27.16 26.63 26.87 198,680 +0.04(+0.15%)
Oct 20, 2020 26.60 26.88 26.42 26.83 344,948 +0.51(+1.94%)
Oct 19, 2020 26.73 26.73 26.26 26.32 391,254 -0.28(-1.05%)
Oct 16, 2020 27.18 27.19 26.30 26.60 235,000 -0.80(-2.92%)
Oct 15, 2020 26.66 27.56 26.50 27.40 438,283 +0.47(+1.75%)
Oct 14, 2020 26.49 27.01 26.23 26.93 237,922 +0.48(+1.81%)
Oct 13, 2020 26.11 26.53 25.87 26.45 215,050 +0.06(+0.23%)
Oct 12, 2020 26.60 26.66 26.15 26.39 208,259 -0.24(-0.90%)
Oct 09, 2020 27.00 27.09 26.51 26.63 343,600 -0.29(-1.08%)
Oct 08, 2020 26.84 27.21 26.37 26.92 497,338 +0.73(+2.79%)
Oct 07, 2020 26.29 26.74 26.13 26.19 453,101 +0.10(+0.38%)
Oct 06, 2020 25.55 26.88 25.50 26.09 365,361 +0.80(+3.16%)
Oct 05, 2020 24.76 25.32 24.76 25.29 282,932 +0.71(+2.89%)
Oct 02, 2020 24.20 25.04 23.75 24.58 380,900 +0.01(+0.04%)
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.