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 (%)
Jul 31, 2020 34.43 34.70 33.89 34.34 444,200 -0.43(-1.24%)
Jul 30, 2020 35.15 35.17 34.24 34.77 228,865 -0.83(-2.33%)
Jul 29, 2020 36.94 37.51 35.60 35.60 456,618 -1.10(-3.00%)
Jul 28, 2020 36.63 37.04 36.56 36.70 285,499 -0.29(-0.78%)
Jul 27, 2020 36.39 37.07 36.38 36.99 446,223 +0.52(+1.43%)
Jul 24, 2020 36.48 36.62 36.18 36.47 322,000 +0.00(+0.00%)
Jul 23, 2020 36.22 36.51 36.01 36.47 399,218 +0.12(+0.33%)
Jul 22, 2020 36.02 36.61 35.97 36.35 381,499 +0.03(+0.08%)
Jul 21, 2020 35.92 36.36 35.71 36.32 187,894 +0.84(+2.37%)
Jul 20, 2020 35.00 35.62 34.85 35.48 186,982 +0.27(+0.77%)
Jul 17, 2020 35.00 35.45 34.80 35.21 167,700 +0.44(+1.27%)
Jul 16, 2020 34.70 35.22 34.40 34.77 316,100 -0.19(-0.54%)
Jul 15, 2020 33.09 35.13 33.09 34.96 445,739 +2.69(+8.34%)
Jul 14, 2020 31.81 32.35 31.14 32.27 271,983 +0.46(+1.45%)
Jul 13, 2020 32.02 32.59 31.63 31.81 421,141 +0.13(+0.41%)
Jul 10, 2020 31.00 31.72 30.81 31.68 565,500 +0.69(+2.23%)
Jul 09, 2020 31.67 32.01 30.42 30.99 716,319 -0.73(-2.30%)
Jul 08, 2020 31.46 32.08 31.27 31.72 387,584 +0.22(+0.70%)
Jul 07, 2020 31.61 31.76 31.31 31.50 428,010 -0.46(-1.44%)
Jul 06, 2020 32.13 32.19 31.62 31.96 249,879 +0.46(+1.46%)
Jul 02, 2020 31.66 32.18 30.96 31.50 351,100 +0.37(+1.19%)
Jul 01, 2020 31.01 31.69 30.80 31.13 294,834 -0.02(-0.06%)
Jun 30, 2020 31.22 31.77 31.09 31.15 415,622 -0.27(-0.86%)
Jun 29, 2020 30.84 31.83 30.60 31.42 271,261 +0.79(+2.58%)
Jun 26, 2020 30.94 31.24 30.27 30.63 519,300 -0.47(-1.51%)
Jun 25, 2020 32.26 32.26 30.89 31.10 447,327 -1.21(-3.74%)
Jun 24, 2020 32.72 32.81 31.95 32.31 466,757 -0.72(-2.18%)
Jun 23, 2020 33.64 33.64 32.83 33.03 434,959 -0.23(-0.69%)
Jun 22, 2020 32.38 33.30 31.71 33.26 467,297 +0.61(+1.87%)
Jun 19, 2020 32.78 33.27 32.32 32.65 1,033,700 +0.00(+0.00%)
Jun 18, 2020 32.21 32.79 32.07 32.65 534,043 -0.10(-0.31%)
Jun 17, 2020 33.16 33.42 32.34 32.75 467,206 -0.35(-1.06%)
Jun 16, 2020 34.88 34.97 32.92 33.10 513,754 -0.68(-2.01%)
Jun 15, 2020 32.60 34.01 32.45 33.78 464,602 +0.06(+0.18%)
Jun 12, 2020 34.93 35.03 32.93 33.72 691,900 -0.16(-0.47%)
Jun 11, 2020 34.04 34.31 33.57 33.88 575,920 -1.31(-3.72%)
Jun 10, 2020 36.43 36.43 34.88 35.19 353,603 -1.21(-3.32%)
Jun 09, 2020 35.41 36.72 35.14 36.40 365,680 +0.56(+1.56%)
Jun 08, 2020 36.26 36.60 35.62 35.84 319,203 -0.05(-0.14%)
Jun 05, 2020 35.84 36.85 35.74 35.89 359,100 +0.70(+1.99%)
Jun 04, 2020 35.12 35.64 34.58 35.19 287,939 -0.02(-0.06%)
Jun 03, 2020 34.96 35.63 34.96 35.21 306,260 +0.92(+2.68%)
Jun 02, 2020 34.36 35.22 34.24 34.29 351,410 +0.26(+0.76%)
Jun 01, 2020 33.57 34.21 33.39 34.03 372,752 +0.57(+1.70%)
May 29, 2020 33.13 33.54 32.23 33.46 315,800 -0.08(-0.24%)
May 28, 2020 34.24 34.24 33.25 33.54 327,314 -0.16(-0.47%)
May 27, 2020 33.91 33.97 32.77 33.70 394,113 +0.55(+1.66%)
May 26, 2020 34.15 34.52 33.08 33.15 286,937 +0.19(+0.58%)
May 22, 2020 32.96 33.04 32.58 32.96 202,900 +0.24(+0.73%)
May 21, 2020 32.65 33.15 32.24 32.72 456,664 +0.06(+0.18%)
May 20, 2020 32.66 33.11 32.12 32.66 420,130 +0.74(+2.32%)
May 19, 2020 32.63 33.23 31.89 31.92 206,464 -1.01(-3.07%)
May 18, 2020 32.99 33.77 32.76 32.93 293,064 +1.02(+3.20%)
May 15, 2020 32.05 32.40 31.69 31.91 290,500 +0.03(+0.09%)
May 14, 2020 30.96 31.91 30.31 31.88 395,118 +0.15(+0.47%)
May 13, 2020 31.45 31.94 31.13 31.73 428,742 -0.04(-0.13%)
May 12, 2020 33.95 33.95 31.75 31.77 481,377 -1.90(-5.64%)
May 11, 2020 34.13 34.47 33.46 33.67 726,942 -0.98(-2.83%)
May 08, 2020 34.77 35.48 34.51 34.65 587,800 +0.41(+1.20%)
May 07, 2020 33.06 34.28 32.28 34.24 800,293 +1.49(+4.55%)
May 06, 2020 32.50 33.32 31.42 32.75 785,890 +1.20(+3.80%)
May 05, 2020 32.07 32.34 31.55 31.55 560,997 -0.02(-0.06%)
May 04, 2020 30.98 31.74 30.70 31.57 694,944 -0.06(-0.19%)
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.