Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.97 27.23 25.97 26.79 478,445 +0.72(+2.76%)
Mar 30, 2020 25.06 26.16 24.58 26.07 423,113 +1.27(+5.12%)
Mar 27, 2020 24.61 26.03 24.16 24.80 244,000 -0.98(-3.80%)
Mar 26, 2020 25.29 26.23 24.83 25.78 475,609 +0.64(+2.55%)
Mar 25, 2020 24.27 26.05 23.99 25.14 581,270 +0.81(+3.33%)
Mar 24, 2020 24.75 25.01 22.95 24.33 465,966 +0.85(+3.62%)
Mar 23, 2020 22.93 23.99 22.29 23.48 847,827 +0.93(+4.12%)
Mar 20, 2020 22.18 25.34 21.98 22.55 986,400 +0.30(+1.35%)
Mar 19, 2020 21.39 23.55 20.26 22.25 641,030 +0.79(+3.68%)
Mar 18, 2020 24.58 26.47 19.76 21.46 1,129,269 -4.52(-17.40%)
Mar 17, 2020 24.33 26.07 23.27 25.98 934,441 +1.99(+8.30%)
Mar 16, 2020 23.98 25.89 23.42 23.99 576,251 -2.87(-10.69%)
Mar 13, 2020 26.27 26.97 25.01 26.86 1,004,700 +1.51(+5.96%)
Mar 12, 2020 25.31 26.57 24.45 25.35 1,055,855 -1.71(-6.32%)
Mar 11, 2020 27.65 28.01 26.48 27.06 563,403 -1.33(-4.68%)
Mar 10, 2020 29.80 29.81 27.46 28.39 543,034 -0.74(-2.54%)
Mar 09, 2020 28.98 30.10 28.84 29.13 583,135 -1.74(-5.64%)
Mar 06, 2020 29.13 30.96 29.08 30.87 562,000 +1.01(+3.38%)
Mar 05, 2020 30.44 30.63 29.26 29.86 494,223 -1.46(-4.66%)
Mar 04, 2020 30.19 31.57 29.85 31.32 407,128 +1.45(+4.85%)
Mar 03, 2020 30.90 31.36 29.55 29.87 497,005 -1.04(-3.36%)
Mar 02, 2020 30.91 30.93 30.20 30.91 692,162 +0.04(+0.13%)
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%)
Feb 03, 2020 34.63 35.32 34.60 35.07 662,165 +0.56(+1.62%)
Jan 31, 2020 35.16 35.25 33.98 34.51 405,800 -0.94(-2.65%)
Jan 30, 2020 35.01 35.66 35.01 35.45 225,504 +0.10(+0.28%)
Jan 29, 2020 35.74 35.94 35.08 35.35 289,163 -0.35(-0.98%)
Jan 28, 2020 35.87 36.18 35.34 35.70 304,691 +0.11(+0.31%)
Jan 27, 2020 34.27 36.07 34.07 35.59 598,811 +0.55(+1.57%)
Jan 24, 2020 36.43 36.43 34.66 35.04 673,300 -1.13(-3.12%)
Jan 23, 2020 35.73 36.28 35.21 36.17 476,548 +0.26(+0.72%)
Jan 22, 2020 36.12 36.55 35.89 35.91 288,780 -0.06(-0.17%)
Jan 21, 2020 36.32 36.32 35.69 35.97 344,844 -0.54(-1.48%)
Jan 17, 2020 36.97 37.01 36.31 36.51 269,000 -0.36(-0.98%)
Jan 16, 2020 36.77 36.93 36.62 36.87 299,860 +0.37(+1.01%)
Jan 15, 2020 36.15 36.59 35.91 36.50 341,842 +0.30(+0.83%)
Jan 14, 2020 35.86 36.35 35.79 36.20 535,798 +0.26(+0.72%)
Jan 13, 2020 35.48 35.96 35.16 35.94 260,656 +0.46(+1.30%)
Jan 10, 2020 36.00 36.09 35.13 35.48 447,800 -0.46(-1.28%)
Jan 09, 2020 35.79 36.04 35.63 35.94 385,293 +0.32(+0.90%)
Jan 08, 2020 35.41 35.70 35.12 35.62 346,215 +0.13(+0.37%)
Jan 07, 2020 35.23 35.69 34.87 35.49 293,731 +0.36(+1.02%)
Jan 06, 2020 34.19 35.18 34.13 35.13 306,334 +0.56(+1.62%)
Jan 03, 2020 34.25 34.58 33.96 34.57 311,800 -0.12(-0.35%)
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.