Indicators

Adtalem Global Education Inc (NY: ATGE )

65.95 -0.05 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.40	48.30	47.40	48.20	498,400	+0.70(+1.47%)
Sep 27, 2018	47.25	47.75	47.19	47.50	456,106	+0.15(+0.32%)
Sep 26, 2018	47.20	47.80	47.00	47.35	424,255	+0.20(+0.42%)
Sep 25, 2018	46.15	47.45	46.10	47.15	527,242	+1.10(+2.39%)
Sep 24, 2018	45.15	46.20	44.90	46.05	377,330	+0.70(+1.54%)
Sep 21, 2018	45.35	46.05	45.25	45.35	667,000	-0.10(-0.22%)
Sep 20, 2018	45.20	45.80	45.00	45.45	320,597	+0.40(+0.89%)
Sep 19, 2018	44.85	45.10	44.60	45.05	617,100	+0.20(+0.45%)
Sep 18, 2018	44.70	45.15	44.60	44.85	254,451	+0.20(+0.45%)
Sep 17, 2018	44.75	44.83	44.38	44.65	265,931	-0.20(-0.45%)
Sep 14, 2018	44.95	45.25	44.65	44.85	272,800	+0.00(+0.00%)
Sep 13, 2018	44.55	45.12	44.30	44.85	470,554	+0.35(+0.79%)
Sep 12, 2018	45.20	45.35	43.80	44.50	434,320	-0.80(-1.77%)
Sep 11, 2018	45.05	45.90	45.05	45.30	362,267	+0.05(+0.11%)
Sep 10, 2018	46.10	46.20	44.95	45.25	514,653	-0.75(-1.63%)
Sep 07, 2018	46.40	46.85	45.90	46.00	377,500	-0.55(-1.18%)
Sep 06, 2018	47.70	48.10	46.55	46.55	425,903	-1.20(-2.51%)
Sep 05, 2018	47.55	48.05	47.25	47.75	402,536	+0.00(+0.00%)

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.