Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.15 40.06 39.15 39.54 557,344 +0.42(+1.07%)
Mar 30, 2021 39.48 39.89 38.48 39.12 554,690 -0.30(-0.76%)
Mar 29, 2021 40.61 41.34 39.35 39.42 369,788 -1.50(-3.67%)
Mar 26, 2021 40.37 40.98 39.74 40.92 407,800 +0.86(+2.15%)
Mar 25, 2021 38.37 40.21 38.37 40.06 459,137 +1.52(+3.94%)
Mar 24, 2021 39.02 39.86 38.52 38.54 578,490 -0.19(-0.49%)
Mar 23, 2021 40.77 41.01 38.37 38.73 566,661 -2.29(-5.58%)
Mar 22, 2021 41.57 41.74 40.78 41.02 338,162 -0.41(-0.99%)
Mar 19, 2021 40.79 41.73 40.61 41.43 1,302,300 +0.55(+1.35%)
Mar 18, 2021 40.80 41.47 40.54 40.88 569,240 -0.09(-0.22%)
Mar 17, 2021 40.62 41.07 40.05 40.97 425,988 +0.53(+1.31%)
Mar 16, 2021 41.13 41.48 40.25 40.44 411,902 -0.83(-2.01%)
Mar 15, 2021 41.28 41.45 40.60 41.27 463,818 -0.42(-1.01%)
Mar 12, 2021 40.28 41.81 40.14 41.69 357,500 +1.57(+3.91%)
Mar 11, 2021 39.47 40.20 39.18 40.12 275,920 +0.90(+2.29%)
Mar 10, 2021 39.72 40.24 38.82 39.22 444,880 -0.29(-0.73%)
Mar 09, 2021 38.70 39.74 38.37 39.51 422,182 +1.16(+3.02%)
Mar 08, 2021 38.80 39.67 38.08 38.35 599,937 -0.45(-1.16%)
Mar 05, 2021 38.10 38.93 37.45 38.80 564,000 +0.78(+2.05%)
Mar 04, 2021 38.30 39.56 37.64 38.02 569,706 -0.28(-0.73%)
Mar 03, 2021 38.40 38.92 37.89 38.30 570,974 -0.05(-0.13%)
Mar 02, 2021 39.06 39.15 37.66 38.35 317,106 -0.64(-1.64%)
Mar 01, 2021 40.36 40.56 38.86 38.99 572,135 -0.31(-0.79%)
Feb 26, 2021 39.67 40.13 38.75 39.30 417,000 -0.37(-0.93%)
Feb 25, 2021 41.62 41.62 39.50 39.67 172,050 -1.66(-4.02%)
Feb 24, 2021 40.60 41.67 40.60 41.33 484,494 +0.71(+1.75%)
Feb 23, 2021 40.76 41.14 39.60 40.62 507,086 -0.48(-1.17%)
Feb 22, 2021 41.00 41.53 40.29 41.10 602,775 -0.23(-0.56%)
Feb 19, 2021 41.02 41.67 40.81 41.33 972,200 +0.70(+1.72%)
Feb 18, 2021 39.58 41.21 39.50 40.63 615,846 +0.88(+2.21%)
Feb 17, 2021 39.14 40.45 38.63 39.75 876,932 +0.80(+2.05%)
Feb 16, 2021 41.21 41.21 38.73 38.95 529,161 -1.71(-4.21%)
Feb 12, 2021 40.63 41.36 40.48 40.66 550,100 -0.14(-0.34%)
Feb 11, 2021 41.16 41.72 40.46 40.80 557,444 -0.29(-0.71%)
Feb 10, 2021 42.96 42.96 40.59 41.09 511,586 -0.21(-0.51%)
Feb 09, 2021 41.61 41.97 40.66 41.30 378,321 -0.24(-0.58%)
Feb 08, 2021 40.11 41.73 39.64 41.54 518,084 +2.04(+5.16%)
Feb 05, 2021 40.04 40.72 38.50 39.50 269,000 -0.04(-0.10%)
Feb 04, 2021 39.15 40.62 39.05 39.54 706,145 +0.38(+0.97%)
Feb 03, 2021 41.83 43.85 38.93 39.16 984,668 -1.25(-3.09%)
Feb 02, 2021 39.66 40.97 39.14 40.41 498,430 +1.28(+3.27%)
Feb 01, 2021 38.69 39.26 37.97 39.13 646,865 +0.54(+1.40%)
Jan 29, 2021 38.68 39.47 38.07 38.59 674,500 -0.25(-0.64%)
Jan 28, 2021 39.69 39.85 38.41 38.84 758,279 -0.61(-1.55%)
Jan 27, 2021 38.88 39.63 38.38 39.45 845,242 -0.13(-0.33%)
Jan 26, 2021 39.52 40.05 38.96 39.58 616,131 +0.58(+1.49%)
Jan 25, 2021 38.62 39.73 38.05 39.00 676,377 +0.25(+0.65%)
Jan 22, 2021 38.10 38.88 37.94 38.75 492,500 +0.19(+0.49%)
Jan 21, 2021 38.42 39.12 38.20 38.56 309,180 +0.19(+0.50%)
Jan 20, 2021 38.54 39.30 37.87 38.37 405,607 -0.31(-0.80%)
Jan 19, 2021 37.13 38.74 37.01 38.68 448,235 +1.78(+4.82%)
Jan 15, 2021 37.65 38.33 36.66 36.90 534,300 -1.13(-2.97%)
Jan 14, 2021 37.00 38.43 36.75 38.03 299,392 +1.14(+3.09%)
Jan 13, 2021 36.19 37.33 36.02 36.89 511,095 +0.56(+1.54%)
Jan 12, 2021 35.80 36.87 35.61 36.33 500,669 +0.49(+1.37%)
Jan 11, 2021 33.83 35.87 33.71 35.84 407,175 +1.61(+4.70%)
Jan 08, 2021 33.59 34.57 33.45 34.23 427,400 +1.05(+3.16%)
Jan 07, 2021 33.06 33.38 32.62 33.18 314,615 +0.02(+0.06%)
Jan 06, 2021 32.80 33.51 32.15 33.16 693,333 +0.57(+1.75%)
Jan 05, 2021 32.01 32.88 32.00 32.59 484,714 +0.56(+1.75%)
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.