Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.74 -0.06 (-0.12%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.54 30.89 29.26 30.87 941,000 +0.44(+1.45%)
Feb 27, 2020 31.35 31.45 30.33 30.43 873,198 -1.53(-4.79%)
Feb 26, 2020 33.57 33.77 31.85 31.96 483,049 -1.36(-4.08%)
Feb 25, 2020 33.46 33.46 32.48 33.32 582,792 -0.11(-0.33%)
Feb 24, 2020 33.60 33.91 33.11 33.43 321,250 -1.07(-3.10%)
Feb 21, 2020 34.50 34.84 33.86 34.50 271,100 -0.15(-0.43%)
Feb 20, 2020 34.10 35.17 34.10 34.65 245,962 +0.30(+0.87%)
Feb 19, 2020 34.36 34.56 34.03 34.35 217,414 +0.00(+0.00%)
Feb 18, 2020 35.20 35.20 34.15 34.35 238,060 -0.96(-2.72%)
Feb 14, 2020 34.51 35.32 34.40 35.31 269,800 +0.69(+1.99%)
Feb 13, 2020 34.06 34.66 33.92 34.62 322,494 +0.40(+1.17%)
Feb 12, 2020 33.46 34.25 33.20 34.22 307,544 +1.07(+3.23%)
Feb 11, 2020 32.67 33.38 32.25 33.15 564,108 +0.59(+1.81%)
Feb 10, 2020 33.87 33.87 32.54 32.56 385,556 -1.46(-4.29%)
Feb 07, 2020 35.43 35.58 33.87 34.02 557,100 -1.71(-4.79%)
Feb 06, 2020 36.18 36.37 35.58 35.73 804,200 -0.43(-1.19%)
Feb 05, 2020 36.81 37.14 34.81 36.16 760,936 +1.11(+3.17%)
Feb 04, 2020 35.68 35.81 34.86 35.05 377,251 -0.02(-0.06%)
Feb 03, 2020 34.63 35.32 34.60 35.07 662,165 +0.56(+1.62%)
Jan 31, 2020 35.16 35.25 33.98 34.51 405,800 -0.94(-2.65%)
Jan 30, 2020 35.01 35.66 35.01 35.45 225,504 +0.10(+0.28%)
Jan 29, 2020 35.74 35.94 35.08 35.35 289,163 -0.35(-0.98%)
Jan 28, 2020 35.87 36.18 35.34 35.70 304,691 +0.11(+0.31%)
Jan 27, 2020 34.27 36.07 34.07 35.59 598,811 +0.55(+1.57%)
Jan 24, 2020 36.43 36.43 34.66 35.04 673,300 -1.13(-3.12%)
Jan 23, 2020 35.73 36.28 35.21 36.17 476,548 +0.26(+0.72%)
Jan 22, 2020 36.12 36.55 35.89 35.91 288,780 -0.06(-0.17%)
Jan 21, 2020 36.32 36.32 35.69 35.97 344,844 -0.54(-1.48%)
Jan 17, 2020 36.97 37.01 36.31 36.51 269,000 -0.36(-0.98%)
Jan 16, 2020 36.77 36.93 36.62 36.87 299,860 +0.37(+1.01%)
Jan 15, 2020 36.15 36.59 35.91 36.50 341,842 +0.30(+0.83%)
Jan 14, 2020 35.86 36.35 35.79 36.20 535,798 +0.26(+0.72%)
Jan 13, 2020 35.48 35.96 35.16 35.94 260,656 +0.46(+1.30%)
Jan 10, 2020 36.00 36.09 35.13 35.48 447,800 -0.46(-1.28%)
Jan 09, 2020 35.79 36.04 35.63 35.94 385,293 +0.32(+0.90%)
Jan 08, 2020 35.41 35.70 35.12 35.62 346,215 +0.13(+0.37%)
Jan 07, 2020 35.23 35.69 34.87 35.49 293,731 +0.36(+1.02%)
Jan 06, 2020 34.19 35.18 34.13 35.13 306,334 +0.56(+1.62%)
Jan 03, 2020 34.25 34.58 33.96 34.57 311,800 -0.12(-0.35%)
Jan 02, 2020 35.03 35.19 34.27 34.69 409,849 -0.28(-0.80%)
Dec 31, 2019 34.55 35.23 34.55 34.97 342,400 +0.28(+0.81%)
Dec 30, 2019 35.03 35.10 34.47 34.69 197,934 -0.35(-1.00%)
Dec 27, 2019 35.11 35.25 35.01 35.04 373,300 -0.08(-0.23%)
Dec 26, 2019 34.46 35.16 34.46 35.12 286,303 +0.69(+2.00%)
Dec 24, 2019 34.59 34.73 34.18 34.43 118,500 -0.12(-0.35%)
Dec 23, 2019 35.01 35.01 34.50 34.55 224,470 -0.47(-1.34%)
Dec 20, 2019 34.45 35.19 34.27 35.02 1,811,600 +0.73(+2.13%)
Dec 19, 2019 34.40 34.41 33.82 34.29 397,143 -0.10(-0.29%)
Dec 18, 2019 34.46 34.58 34.15 34.39 450,968 +0.14(+0.41%)
Dec 17, 2019 34.41 34.70 34.16 34.25 366,319 +0.04(+0.12%)
Dec 16, 2019 35.15 35.27 34.10 34.21 525,154 -0.53(-1.53%)
Dec 13, 2019 34.92 35.58 34.59 34.74 353,200 -0.24(-0.69%)
Dec 12, 2019 33.83 35.05 33.74 34.98 386,445 +1.16(+3.43%)
Dec 11, 2019 33.67 33.83 32.90 33.82 258,095 +0.06(+0.18%)
Dec 10, 2019 33.36 33.81 33.16 33.76 290,007 +0.30(+0.90%)
Dec 09, 2019 33.65 33.89 33.32 33.46 397,574 -0.20(-0.59%)
Dec 06, 2019 33.05 33.76 33.04 33.66 446,400 +0.88(+2.68%)
Dec 05, 2019 33.30 33.54 32.72 32.78 268,910 -0.38(-1.15%)
Dec 04, 2019 33.44 33.65 33.14 33.16 434,034 +0.04(+0.12%)
Dec 03, 2019 33.50 33.50 32.98 33.12 353,026 -0.61(-1.81%)
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.