Indicators

Adtalem Global Education Inc (NY: ATGE )

64.80 +0.80 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.95	33.25	32.25	32.50	764,337	-0.45(-1.37%)
Jul 28, 2017	32.85	33.50	32.80	32.95	720,532	+0.00(+0.00%)
Jul 27, 2017	33.60	33.60	32.35	32.95	767,969	-0.55(-1.64%)
Jul 26, 2017	34.75	34.90	33.20	33.50	498,858	-1.30(-3.74%)
Jul 25, 2017	34.60	35.25	34.40	34.80	552,479	+0.30(+0.87%)
Jul 24, 2017	35.00	35.25	34.40	34.50	284,122	-0.50(-1.43%)
Jul 21, 2017	36.25	36.25	34.95	35.00	453,576	-0.55(-1.55%)
Jul 20, 2017	35.70	35.75	35.40	35.55	216,309	+0.05(+0.14%)
Jul 19, 2017	35.10	35.73	35.00	35.50	310,071	+0.60(+1.72%)
Jul 18, 2017	35.05	35.35	34.80	34.90	435,106	-0.30(-0.85%)
Jul 17, 2017	34.85	35.38	34.85	35.20	281,591	+0.25(+0.72%)
Jul 14, 2017	35.50	35.55	34.85	34.95	347,263	-0.35(-0.99%)
Jul 13, 2017	35.55	35.77	35.23	35.30	538,136	-0.20(-0.56%)
Jul 12, 2017	35.40	36.15	35.30	35.50	441,536	+0.15(+0.42%)
Jul 11, 2017	35.20	35.55	34.95	35.35	447,297	-0.10(-0.28%)
Jul 10, 2017	36.50	36.50	35.45	35.45	410,613	-0.95(-2.61%)
Jul 07, 2017	36.25	36.60	35.90	36.40	294,733	+0.40(+1.11%)
Jul 06, 2017	37.75	37.80	36.00	36.00	670,118	-2.05(-5.39%)
Jul 05, 2017	37.80	38.25	37.60	38.05	468,187	+0.20(+0.53%)

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.