Indicators

Adtalem Global Education Inc (NY: ATGE )

65.74 +0.64 (+0.98%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.27	47.61	46.73	47.32	467,900	+0.39(+0.83%)
Dec 28, 2018	46.67	47.64	46.45	46.93	305,000	+0.40(+0.86%)
Dec 27, 2018	45.92	46.57	45.51	46.53	568,008	-0.06(-0.13%)
Dec 26, 2018	44.83	46.65	44.53	46.59	507,684	+2.02(+4.53%)
Dec 24, 2018	45.29	45.71	44.55	44.57	373,300	-0.96(-2.11%)
Dec 21, 2018	47.59	48.26	45.26	45.53	2,003,400	-2.13(-4.47%)
Dec 20, 2018	48.38	49.02	47.09	47.66	513,886	-0.75(-1.55%)
Dec 19, 2018	49.71	50.33	47.87	48.41	466,706	-1.21(-2.44%)
Dec 18, 2018	50.27	50.66	49.38	49.62	445,883	-0.37(-0.74%)
Dec 17, 2018	50.96	51.40	49.85	49.99	612,011	-1.14(-2.23%)
Dec 14, 2018	51.94	52.12	50.97	51.13	468,800	-1.12(-2.14%)
Dec 13, 2018	53.26	53.42	52.23	52.25	484,864	-0.80(-1.51%)
Dec 12, 2018	52.70	53.50	52.56	53.05	433,423	+1.02(+1.96%)
Dec 11, 2018	52.88	53.23	51.58	52.03	473,212	-0.01(-0.02%)
Dec 10, 2018	52.73	53.42	52.02	52.04	463,615	-0.72(-1.36%)
Dec 07, 2018	54.36	54.64	52.28	52.76	477,700	-1.74(-3.19%)
Dec 06, 2018	54.17	54.50	53.16	54.50	458,277	-0.13(-0.24%)
Dec 04, 2018	56.50	56.95	54.15	54.63	548,600	-1.74(-3.09%)

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.