Indicators

Adtalem Global Education Inc (NY: ATGE )

50.73 +1.11 (+2.23%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.