Adtalem Global Education Inc (NY: ATGE )

35.52 USD +0.45 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 35.03 35.52 34.83 35.52 207,917 +0.45(+1.28%)
Jul 22, 2021 36.11 36.19 35.01 35.07 222,675 -1.33(-3.65%)
Jul 21, 2021 36.16 36.75 35.93 36.40 173,530 +0.37(+1.03%)
Jul 20, 2021 35.06 36.47 35.04 36.03 369,329 +1.02(+2.91%)
Jul 19, 2021 34.49 35.45 34.34 35.01 271,108 -0.23(-0.65%)
Jul 16, 2021 35.93 36.29 35.17 35.24 255,240 -0.59(-1.65%)
Jul 15, 2021 36.33 36.55 35.65 35.83 273,357 -0.82(-2.24%)
Jul 14, 2021 37.81 38.00 36.61 36.65 232,547 -0.91(-2.42%)
Jul 13, 2021 37.83 38.48 37.51 37.56 272,298 -0.37(-0.98%)
Jul 12, 2021 37.25 38.12 36.96 37.93 235,895 +0.44(+1.17%)
Jul 09, 2021 37.04 37.98 37.03 37.49 276,430 +0.55(+1.49%)
Jul 08, 2021 36.65 37.63 36.36 36.94 385,980 -0.69(-1.83%)
Jul 07, 2021 38.80 38.80 37.47 37.63 639,983 -0.98(-2.54%)
Jul 06, 2021 39.41 39.98 37.88 38.61 10,894,028 -1.00(-2.52%)
Jul 02, 2021 39.19 40.23 37.68 39.61 2,160,931 +2.92(+7.96%)
Jul 01, 2021 35.96 36.73 35.80 36.69 247,690 +1.05(+2.95%)
Jun 30, 2021 35.60 35.83 35.25 35.64 180,687 -0.13(-0.36%)
Jun 29, 2021 35.81 36.10 35.45 35.77 221,179 -0.01(-0.03%)
Jun 28, 2021 36.36 36.40 35.08 35.78 312,903 -0.50(-1.38%)
Jun 25, 2021 36.80 37.13 36.27 36.28 872,465 -0.60(-1.63%)
Jun 24, 2021 35.78 36.90 35.65 36.88 230,080 +1.00(+2.79%)
Jun 23, 2021 36.22 36.34 35.72 35.88 405,756 -0.07(-0.19%)
Jun 22, 2021 36.85 36.85 35.91 35.95 279,552 -1.09(-2.94%)
Jun 21, 2021 36.78 37.26 36.45 37.04 295,308 +0.44(+1.20%)
Jun 18, 2021 37.08 37.38 36.43 36.60 559,482 -0.78(-2.09%)
Jun 17, 2021 37.39 37.48 36.74 37.38 281,183 -0.31(-0.82%)
Jun 16, 2021 38.27 38.37 37.26 37.69 270,554 -0.86(-2.23%)
Jun 15, 2021 38.51 38.69 37.51 38.55 263,041 +0.02(+0.05%)
Jun 14, 2021 39.23 39.29 38.28 38.53 320,533 -0.68(-1.73%)
Jun 11, 2021 38.79 39.27 38.76 39.21 214,864 +0.35(+0.90%)
Jun 10, 2021 38.10 39.15 37.93 38.86 251,838 +0.92(+2.42%)
Jun 09, 2021 38.64 38.73 37.86 37.94 291,917 -0.45(-1.17%)
Jun 08, 2021 38.05 38.61 37.37 38.39 265,671 +0.64(+1.70%)
Jun 07, 2021 37.17 37.84 37.09 37.75 197,991 +0.62(+1.67%)
Jun 04, 2021 37.20 37.27 36.56 37.13 173,962 +0.13(+0.35%)
Jun 03, 2021 37.12 37.25 36.13 37.00 216,972 -0.36(-0.96%)
Jun 02, 2021 37.65 37.65 36.90 37.36 240,433 -0.27(-0.72%)
Jun 01, 2021 36.42 37.76 36.23 37.63 298,359 +1.25(+3.44%)
May 28, 2021 36.94 37.03 36.30 36.38 313,794 -0.55(-1.49%)
May 27, 2021 36.01 37.05 35.80 36.93 333,656 +1.12(+3.13%)
May 26, 2021 35.75 36.18 35.36 35.81 325,044 +0.16(+0.45%)
May 25, 2021 36.09 36.68 35.65 35.65 557,597 -0.50(-1.38%)
May 24, 2021 38.16 38.16 36.03 36.15 388,690 -1.73(-4.57%)
May 21, 2021 38.18 38.28 37.04 37.88 1,431,229 +0.02(+0.05%)
May 20, 2021 37.08 37.91 36.36 37.86 510,066 +0.59(+1.58%)
May 19, 2021 38.03 38.03 36.98 37.27 443,659 -0.86(-2.26%)
May 18, 2021 38.09 38.80 37.71 38.13 459,961 +0.17(+0.45%)
May 17, 2021 37.86 38.11 37.51 37.96 286,247 -0.09(-0.24%)
May 14, 2021 37.03 38.12 36.97 38.05 362,442 +1.36(+3.71%)
May 13, 2021 37.10 37.67 35.97 36.69 411,027 -0.10(-0.27%)
May 12, 2021 36.55 37.43 36.47 36.79 561,158 -0.15(-0.41%)
May 11, 2021 36.50 37.47 35.64 36.94 551,058 -0.34(-0.91%)
May 10, 2021 36.96 37.54 36.44 37.28 500,517 +0.39(+1.06%)
May 07, 2021 34.25 36.91 34.05 36.89 569,083 +3.44(+10.28%)
May 06, 2021 33.58 33.62 32.34 33.45 545,051 -0.30(-0.89%)
May 05, 2021 33.90 34.22 33.27 33.75 432,117 -0.05(-0.15%)
May 04, 2021 34.38 34.66 33.66 33.80 594,713 -0.96(-2.76%)
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.