Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.39 30.09 29.32 29.67 580,369 -0.17(-0.57%)
Nov 29, 2021 31.25 31.41 29.48 29.84 346,164 -0.82(-2.67%)
Nov 26, 2021 30.85 31.34 29.94 30.66 207,640 -1.06(-3.34%)
Nov 24, 2021 30.87 32.03 30.80 31.72 278,044 +0.71(+2.29%)
Nov 23, 2021 30.75 31.17 30.26 31.01 452,865 +0.23(+0.75%)
Nov 22, 2021 30.67 31.30 30.39 30.78 320,728 +0.17(+0.56%)
Nov 19, 2021 30.01 30.75 30.01 30.61 321,666 +0.13(+0.43%)
Nov 18, 2021 31.52 30.48 30.14 30.48 354,941 -1.25(-3.94%)
Nov 17, 2021 32.14 32.36 31.35 31.73 349,424 -0.58(-1.80%)
Nov 16, 2021 32.47 32.54 32.04 32.31 312,564 -0.37(-1.13%)
Nov 15, 2021 33.06 33.25 32.18 32.68 329,152 -0.22(-0.67%)
Nov 12, 2021 33.26 33.30 32.74 32.90 314,027 -0.44(-1.32%)
Nov 11, 2021 34.00 34.09 33.23 33.34 223,568 -0.50(-1.48%)
Nov 10, 2021 34.00 33.84 807,209 +0.32(+0.95%)
Nov 09, 2021 32.84 33.73 32.49 33.52 479,427 +0.70(+2.13%)
Nov 08, 2021 31.83 33.45 31.79 32.82 563,213 +0.96(+3.01%)
Nov 05, 2021 30.16 32.14 30.05 31.86 985,688 +1.44(+4.73%)
Nov 04, 2021 34.79 34.79 30.17 30.42 1,393,294 -5.82(-16.06%)
Nov 03, 2021 34.47 36.48 34.20 36.24 387,967 +1.33(+3.81%)
Nov 02, 2021 38.71 39.08 34.80 34.91 649,610 -3.96(-10.19%)
Nov 01, 2021 36.87 39.06 37.78 38.87 264,039 +1.94(+5.25%)
Oct 29, 2021 37.78 38.03 36.35 36.93 494,365 -1.10(-2.89%)
Oct 28, 2021 37.27 38.05 36.77 38.03 235,134 +0.72(+1.93%)
Oct 27, 2021 37.12 37.42 36.77 37.31 229,091 +0.12(+0.32%)
Oct 26, 2021 37.52 36.98 37.19 254,763 -0.34(-0.91%)
Oct 25, 2021 36.72 37.59 36.38 37.53 227,531 +0.73(+1.98%)
Oct 22, 2021 36.70 36.84 36.09 36.80 169,052 +0.07(+0.19%)
Oct 21, 2021 35.78 36.74 35.58 36.73 210,033 +0.93(+2.60%)
Oct 20, 2021 36.47 36.52 35.77 35.80 166,394 -0.52(-1.43%)
Oct 19, 2021 36.87 37.56 36.26 36.32 286,828 -0.23(-0.63%)
Oct 18, 2021 36.22 36.91 36.00 36.55 259,779 +0.14(+0.38%)
Oct 15, 2021 37.02 37.40 36.39 36.41 324,823 -0.10(-0.27%)
Oct 14, 2021 36.15 36.64 35.74 36.51 260,605 +0.90(+2.53%)
Oct 13, 2021 34.97 35.62 34.48 35.61 331,099 +0.50(+1.42%)
Oct 12, 2021 37.53 37.75 35.11 35.11 298,142 -2.38(-6.35%)
Oct 11, 2021 37.76 38.43 37.33 37.49 573,064 -0.27(-0.72%)
Oct 08, 2021 38.08 38.42 37.48 37.76 360,008 -0.42(-1.10%)
Oct 07, 2021 38.98 38.98 38.07 38.18 427,587 -0.52(-1.34%)
Oct 06, 2021 38.51 38.84 38.14 38.70 228,524 -0.37(-0.95%)
Oct 05, 2021 38.32 39.24 38.06 39.07 246,191 +0.82(+2.14%)
Oct 04, 2021 37.56 38.27 37.28 38.25 270,845 +0.71(+1.89%)
Oct 01, 2021 37.97 38.21 37.23 37.54 285,219 -0.27(-0.71%)
Sep 30, 2021 38.26 38.58 37.79 37.81 276,190 -0.50(-1.31%)
Sep 29, 2021 39.21 39.21 38.16 38.31 250,508 -0.73(-1.87%)
Sep 28, 2021 39.11 39.52 38.68 39.04 202,293 +0.08(+0.21%)
Sep 27, 2021 38.98 39.62 38.93 38.96 193,628 +0.28(+0.72%)
Sep 24, 2021 38.34 39.25 38.09 38.68 281,857 +0.18(+0.47%)
Sep 23, 2021 38.14 38.87 38.14 38.50 255,860 +0.26(+0.68%)
Sep 22, 2021 38.48 38.70 38.19 38.24 518,509 +0.07(+0.18%)
Sep 21, 2021 38.92 38.99 38.05 38.17 352,376 -0.39(-1.01%)
Sep 20, 2021 39.10 39.52 37.75 38.56 262,287 -1.10(-2.77%)
Sep 17, 2021 39.04 39.70 38.75 39.66 891,222 +1.56(+4.09%)
Sep 16, 2021 38.30 38.62 37.95 38.10 170,574 -0.11(-0.29%)
Sep 15, 2021 37.85 38.53 37.62 38.21 168,855 +0.20(+0.53%)
Sep 14, 2021 38.40 38.46 37.89 38.01 241,804 -0.24(-0.63%)
Sep 13, 2021 37.60 38.31 36.94 38.25 199,482 +0.81(+2.16%)
Sep 10, 2021 38.60 38.60 37.40 37.44 232,159 -0.80(-2.09%)
Sep 09, 2021 37.73 38.65 37.57 38.24 201,272 +0.45(+1.19%)
Sep 08, 2021 37.26 38.07 36.93 37.79 179,568 +0.59(+1.59%)
Sep 07, 2021 37.10 37.38 36.86 37.20 182,124 +0.10(+0.27%)
Sep 03, 2021 37.13 37.27 36.62 37.10 177,990 -0.27(-0.72%)
Sep 02, 2021 37.23 37.65 37.23 37.37 159,371 +0.28(+0.75%)
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.