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 (%)
Apr 30, 2021 35.69 35.98 33.64 34.31 1,251,900 -2.64(-7.14%)
Apr 29, 2021 37.14 37.51 36.53 36.95 323,344 +0.08(+0.22%)
Apr 28, 2021 37.66 37.80 36.50 36.87 504,995 -1.07(-2.82%)
Apr 27, 2021 39.18 39.23 37.79 37.94 455,511 -0.90(-2.32%)
Apr 26, 2021 38.98 40.03 38.72 38.84 352,935 +0.15(+0.39%)
Apr 23, 2021 38.76 39.11 38.26 38.69 304,400 -0.11(-0.28%)
Apr 22, 2021 38.60 39.11 38.13 38.80 238,162 +0.19(+0.49%)
Apr 21, 2021 38.99 39.75 38.53 38.61 290,128 -0.33(-0.85%)
Apr 20, 2021 39.54 40.09 38.82 38.94 274,943 -0.91(-2.28%)
Apr 19, 2021 40.00 40.22 39.54 39.85 366,171 -0.17(-0.42%)
Apr 16, 2021 40.45 40.45 39.81 40.02 244,100 +0.02(+0.05%)
Apr 15, 2021 39.41 40.09 39.15 40.00 209,459 +0.83(+2.12%)
Apr 14, 2021 39.04 39.57 39.04 39.17 159,226 +0.32(+0.82%)
Apr 13, 2021 39.45 39.45 38.78 38.85 254,425 -0.52(-1.32%)
Apr 12, 2021 39.03 39.53 39.03 39.37 197,497 +0.01(+0.03%)
Apr 09, 2021 39.81 39.81 39.28 39.36 234,800 -0.52(-1.30%)
Apr 08, 2021 39.87 39.97 39.33 39.88 307,523 +0.42(+1.06%)
Apr 07, 2021 40.13 40.40 39.26 39.46 296,828 -0.80(-1.99%)
Apr 06, 2021 40.42 40.78 40.20 40.26 384,249 -0.08(-0.20%)
Apr 05, 2021 40.45 40.89 40.05 40.34 275,606 +0.24(+0.60%)
Apr 01, 2021 39.73 40.15 39.63 40.10 258,600 +0.56(+1.42%)
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%)
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.