Indicators

Adtalem Global Education Inc (NY: ATGE )

50.52 +0.90 (+1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.54	30.89	29.26	30.87	941,000	+0.44(+1.45%)
Feb 27, 2020	31.35	31.45	30.33	30.43	873,198	-1.53(-4.79%)
Feb 26, 2020	33.57	33.77	31.85	31.96	483,049	-1.36(-4.08%)
Feb 25, 2020	33.46	33.46	32.48	33.32	582,792	-0.11(-0.33%)
Feb 24, 2020	33.60	33.91	33.11	33.43	321,250	-1.07(-3.10%)
Feb 21, 2020	34.50	34.84	33.86	34.50	271,100	-0.15(-0.43%)
Feb 20, 2020	34.10	35.17	34.10	34.65	245,962	+0.30(+0.87%)
Feb 19, 2020	34.36	34.56	34.03	34.35	217,414	+0.00(+0.00%)
Feb 18, 2020	35.20	35.20	34.15	34.35	238,060	-0.96(-2.72%)
Feb 14, 2020	34.51	35.32	34.40	35.31	269,800	+0.69(+1.99%)
Feb 13, 2020	34.06	34.66	33.92	34.62	322,494	+0.40(+1.17%)
Feb 12, 2020	33.46	34.25	33.20	34.22	307,544	+1.07(+3.23%)
Feb 11, 2020	32.67	33.38	32.25	33.15	564,108	+0.59(+1.81%)
Feb 10, 2020	33.87	33.87	32.54	32.56	385,556	-1.46(-4.29%)
Feb 07, 2020	35.43	35.58	33.87	34.02	557,100	-1.71(-4.79%)
Feb 06, 2020	36.18	36.37	35.58	35.73	804,200	-0.43(-1.19%)
Feb 05, 2020	36.81	37.14	34.81	36.16	760,936	+1.11(+3.17%)
Feb 04, 2020	35.68	35.81	34.86	35.05	377,251	-0.02(-0.06%)

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.