Skip to main content

Adtalem Global Education Inc (NY: ATGE )

80.92 -1.20 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.95 48.10 47.60 47.60 657,722 -0.15(-0.31%)
Apr 27, 2018 47.80 48.08 47.60 47.75 355,259 -0.05(-0.10%)
Apr 26, 2018 47.75 48.00 47.58 47.80 341,650 +0.15(+0.31%)
Apr 25, 2018 47.70 48.10 47.40 47.65 507,841 -0.10(-0.21%)
Apr 24, 2018 48.65 48.80 47.45 47.75 308,274 -0.55(-1.14%)
Apr 23, 2018 48.65 48.90 48.15 48.30 225,640 -0.15(-0.31%)
Apr 20, 2018 49.30 49.35 48.35 48.45 270,363 -0.85(-1.72%)
Apr 19, 2018 49.30 49.55 49.15 49.30 260,233 +0.00(+0.00%)
Apr 18, 2018 49.80 49.85 49.30 49.30 369,528 -0.30(-0.60%)
Apr 17, 2018 50.05 50.05 49.40 49.60 571,189 -0.30(-0.60%)
Apr 16, 2018 49.80 50.15 49.67 49.90 640,322 +0.40(+0.81%)
Apr 13, 2018 49.95 50.00 49.27 49.50 417,602 -0.15(-0.30%)
Apr 12, 2018 49.45 49.75 49.15 49.65 421,326 +0.35(+0.71%)
Apr 11, 2018 48.75 49.40 48.60 49.30 311,770 +0.45(+0.92%)
Apr 10, 2018 48.85 49.00 48.60 48.85 368,949 +0.65(+1.35%)
Apr 09, 2018 48.35 48.95 48.20 48.20 350,230 +0.15(+0.31%)
Apr 06, 2018 47.40 48.48 47.40 48.05 383,621 +0.35(+0.73%)
Apr 05, 2018 47.45 47.83 47.25 47.70 302,941 +0.50(+1.06%)
Apr 04, 2018 46.55 47.45 46.55 47.20 464,470 -0.05(-0.11%)
Apr 03, 2018 47.05 47.55 46.90 47.25 280,735 +0.30(+0.64%)
Apr 02, 2018 47.45 47.65 46.30 46.95 288,311 -0.60(-1.26%)
Mar 29, 2018 47.55 47.55 47.55 0 +0.80(+1.71%)
Mar 28, 2018 47.20 47.30 46.40 46.75 351,978 -0.45(-0.95%)
Mar 27, 2018 48.25 48.35 46.90 47.20 282,682 -0.70(-1.46%)
Mar 26, 2018 47.50 48.00 47.40 47.90 450,845 +1.15(+2.46%)
Mar 23, 2018 47.75 48.25 46.75 46.75 292,807 -0.95(-1.99%)
Mar 22, 2018 48.65 48.80 47.70 47.70 283,516 -1.35(-2.75%)
Mar 21, 2018 49.50 49.65 49.05 49.05 227,350 -0.45(-0.91%)
Mar 20, 2018 49.10 49.85 48.85 49.50 433,749 +0.40(+0.81%)
Mar 19, 2018 48.90 49.40 48.45 49.10 319,112 +0.20(+0.41%)
Mar 16, 2018 49.35 49.60 48.60 48.90 648,274 -0.50(-1.01%)
Mar 15, 2018 49.60 49.95 49.15 49.40 373,601 -0.05(-0.10%)
Mar 14, 2018 49.05 49.50 48.70 49.45 421,466 -0.05(-0.10%)
Mar 13, 2018 48.95 49.95 48.30 49.50 548,240 -0.25(-0.50%)
Mar 12, 2018 49.70 50.00 49.65 49.75 513,303 +0.10(+0.20%)
Mar 09, 2018 49.25 49.70 48.85 49.65 475,212 +0.50(+1.02%)
Mar 08, 2018 49.25 49.25 48.73 49.15 317,417 +0.15(+0.31%)
Mar 07, 2018 49.05 48.25 49.00 673,127 +0.40(+0.82%)
Mar 06, 2018 48.05 48.62 47.35 48.60 442,321 +0.70(+1.46%)
Mar 05, 2018 46.55 48.10 46.55 47.90 485,229 +1.00(+2.13%)
Mar 02, 2018 45.35 47.10 45.10 46.90 405,107 +1.15(+2.51%)
Mar 01, 2018 46.20 46.45 45.20 45.75 483,141 -0.30(-0.65%)
Feb 28, 2018 47.20 47.50 46.05 46.05 452,947 -0.80(-1.71%)
Feb 27, 2018 47.85 48.05 46.85 46.85 453,203 -1.00(-2.09%)
Feb 26, 2018 48.10 48.10 47.15 47.85 292,438 -0.20(-0.42%)
Feb 23, 2018 47.25 48.10 46.70 48.05 410,385 +1.00(+2.13%)
Feb 22, 2018 46.90 47.05 386,833 -0.10(-0.21%)
Feb 21, 2018 47.30 47.90 46.70 47.15 630,832 +0.05(+0.11%)
Feb 20, 2018 47.80 47.85 46.60 47.10 602,592 -0.85(-1.77%)
Feb 16, 2018 47.95 47.95 47.95 0 -0.05(-0.10%)
Feb 15, 2018 47.40 48.17 47.10 48.00 652,393 +0.90(+1.91%)
Feb 14, 2018 45.95 47.25 45.95 47.10 819,539 +0.75(+1.62%)
Feb 13, 2018 46.70 46.35 662,624 +0.35(+0.76%)
Feb 12, 2018 45.45 46.25 44.65 46.00 934,071 +0.65(+1.43%)
Feb 09, 2018 45.20 45.92 44.40 45.35 1,295,811 +0.50(+1.11%)
Feb 08, 2018 46.85 47.10 44.85 44.85 1,134,028 -2.00(-4.27%)
Feb 07, 2018 44.25 47.10 44.08 46.85 1,037,843 +2.90(+6.60%)
Feb 06, 2018 42.80 44.35 42.45 43.95 637,857 -0.55(-1.24%)
Feb 05, 2018 44.95 45.50 43.95 44.50 431,453 -1.00(-2.20%)
Feb 02, 2018 46.25 46.45 45.45 45.50 380,651 -1.10(-2.36%)
Feb 01, 2018 45.90 46.60 45.80 46.60 301,550 +0.60(+1.30%)
Jan 31, 2018 46.15 46.25 45.65 46.00 488,281 +0.20(+0.44%)
Jan 30, 2018 45.95 46.20 45.65 45.80 265,347 -0.45(-0.97%)
Jan 29, 2018 46.55 46.75 46.02 46.25 300,955 -0.45(-0.96%)
Jan 26, 2018 46.75 46.85 46.25 46.70 341,968 +0.25(+0.54%)
Jan 25, 2018 46.50 46.65 46.20 46.45 435,167 +0.00(+0.00%)
Jan 24, 2018 46.35 46.50 45.95 46.45 383,370 +0.35(+0.76%)
Jan 23, 2018 45.50 46.20 45.26 46.10 416,164 +0.55(+1.21%)
Jan 22, 2018 45.25 45.60 45.15 45.55 363,250 +0.30(+0.66%)
Jan 19, 2018 44.90 45.35 44.80 45.25 535,769 +0.20(+0.44%)
Jan 18, 2018 45.70 45.73 44.75 45.05 588,526 -0.55(-1.21%)
Jan 17, 2018 46.65 46.65 45.40 45.60 675,145 -0.75(-1.62%)
Jan 16, 2018 46.45 46.55 45.85 46.35 1,160,715 +0.05(+0.11%)
Jan 12, 2018 46.30 46.30 46.30 0 +0.05(+0.11%)
Jan 11, 2018 45.15 46.40 45.10 46.25 1,607,220 +1.30(+2.89%)
Jan 10, 2018 44.95 512,208 -0.15(-0.33%)
Jan 09, 2018 45.10 45.20 44.35 45.10 902,205 -0.10(-0.22%)
Jan 08, 2018 44.10 45.20 44.05 45.20 705,390 +1.10(+2.49%)
Jan 05, 2018 44.20 44.30 44.02 44.10 355,467 -0.05(-0.11%)
Jan 04, 2018 44.20 44.58 44.00 44.15 698,469 -0.15(-0.34%)
Jan 03, 2018 43.25 44.48 42.95 44.30 812,104 +1.05(+2.43%)
Jan 02, 2018 42.00 43.35 41.76 43.25 924,902 +1.20(+2.85%)
Dec 29, 2017 42.05 42.05 42.05 0 -0.60(-1.41%)
Dec 28, 2017 44.00 44.00 42.55 42.65 410,754 -1.25(-2.85%)
Dec 27, 2017 43.80 44.15 43.70 43.90 177,170 +0.05(+0.11%)
Dec 26, 2017 44.05 44.30 43.67 43.85 145,782 -0.20(-0.45%)
Dec 22, 2017 45.00 45.10 43.95 44.05 249,240 -1.05(-2.33%)
Dec 21, 2017 45.10 45.25 44.73 45.10 368,228 +0.10(+0.22%)
Dec 20, 2017 45.50 45.55 45.00 45.00 392,574 -0.45(-0.99%)
Dec 19, 2017 45.95 46.00 45.35 45.45 598,277 -0.40(-0.87%)
Dec 18, 2017 45.55 45.90 45.45 45.85 695,130 +0.55(+1.21%)
Dec 15, 2017 44.90 45.75 44.85 45.30 1,405,543 +0.45(+1.00%)
Dec 14, 2017 45.20 45.20 44.60 44.85 841,376 -0.40(-0.88%)
Dec 13, 2017 45.15 45.48 45.00 45.25 873,009 +0.10(+0.22%)
Dec 12, 2017 44.80 45.20 44.65 45.15 725,929 +0.40(+0.89%)
Dec 11, 2017 44.60 44.80 44.17 44.75 580,011 +0.40(+0.90%)
Dec 08, 2017 43.90 44.73 43.85 44.35 800,558 +0.00(+0.00%)
Dec 07, 2017 43.95 44.20 43.60 759,543 +0.00(+0.00%)
Dec 06, 2017 43.85 44.15 42.85 44.00 1,031,438 +0.10(+0.23%)
Dec 05, 2017 41.25 44.71 40.85 43.90 2,328,242 +3.35(+8.26%)
Dec 04, 2017 40.90 40.90 40.45 40.55 665,483 +0.35(+0.87%)
Dec 01, 2017 41.45 41.55 39.90 40.20 979,975 -1.25(-3.02%)
Nov 30, 2017 41.20 41.70 41.10 41.45 709,537 +0.40(+0.97%)
Nov 29, 2017 40.05 41.20 39.90 41.05 400,201 +1.10(+2.75%)
Nov 28, 2017 38.90 40.05 38.60 39.95 369,324 +1.25(+3.23%)
Nov 27, 2017 38.65 38.88 38.55 38.70 635,844 +0.00(+0.00%)
Nov 24, 2017 38.70 38.83 38.50 38.70 209,935 +0.05(+0.13%)
Nov 22, 2017 38.80 38.90 38.40 38.65 362,294 -0.15(-0.39%)
Nov 21, 2017 38.15 38.85 38.15 38.80 310,936 +0.95(+2.51%)
Nov 20, 2017 38.45 38.45 37.60 37.85 584,757 -0.45(-1.17%)
Nov 17, 2017 37.95 38.40 37.60 38.30 356,090 +0.05(+0.13%)
Nov 16, 2017 37.35 38.30 37.20 38.25 399,882 +1.00(+2.68%)
Nov 15, 2017 37.20 37.90 36.80 37.25 1,027,658 -0.10(-0.27%)
Nov 14, 2017 37.45 37.50 37.05 37.35 371,984 -0.25(-0.66%)
Nov 13, 2017 38.10 38.10 37.30 37.60 481,679 -0.55(-1.44%)
Nov 10, 2017 37.85 38.45 37.55 38.15 482,994 +0.15(+0.39%)
Nov 09, 2017 37.65 38.40 37.55 38.00 772,068 +0.10(+0.26%)
Nov 08, 2017 36.85 38.00 36.85 37.90 871,929 +0.85(+2.29%)
Nov 07, 2017 36.65 37.17 36.35 37.05 746,312 +0.45(+1.23%)
Nov 06, 2017 35.45 37.10 35.40 36.60 592,985 +0.95(+2.66%)
Nov 03, 2017 33.00 36.55 30.71 35.65 988,140 -0.50(-1.38%)
Nov 02, 2017 36.80 37.25 35.90 36.15 543,419 -0.50(-1.36%)
Nov 01, 2017 37.05 37.05 35.85 36.65 589,132 -0.30(-0.81%)
Oct 31, 2017 36.90 37.10 36.45 36.95 720,793 +0.30(+0.82%)
Oct 30, 2017 36.30 37.42 36.05 36.65 763,245 +0.35(+0.96%)
Oct 27, 2017 36.10 36.70 36.05 36.30 354,711 +0.20(+0.55%)
Oct 26, 2017 36.00 36.25 35.75 36.10 340,044 +0.20(+0.56%)
Oct 25, 2017 35.75 36.02 35.50 35.90 463,024 +0.00(+0.00%)
Oct 24, 2017 35.55 36.05 35.55 35.90 293,589 +0.35(+0.98%)
Oct 23, 2017 35.90 36.05 35.55 35.55 365,827 -0.30(-0.84%)
Oct 20, 2017 36.30 36.48 35.80 35.85 201,852 -0.05(-0.14%)
Oct 19, 2017 35.85 36.08 35.48 35.90 191,474 -0.10(-0.28%)
Oct 18, 2017 35.60 36.15 35.50 36.00 290,208 +0.55(+1.55%)
Oct 17, 2017 35.95 36.20 35.40 35.45 513,305 -0.50(-1.39%)
Oct 16, 2017 35.55 36.08 35.45 35.95 631,805 +0.50(+1.41%)
Oct 13, 2017 35.45 35.85 35.30 35.45 377,915 +0.05(+0.14%)
Oct 12, 2017 35.50 35.70 35.10 35.40 373,980 -0.10(-0.28%)
Oct 11, 2017 35.40 35.75 35.30 35.50 220,769 +0.15(+0.42%)
Oct 10, 2017 35.30 35.45 34.90 35.35 293,124 +0.30(+0.86%)
Oct 09, 2017 36.00 36.10 35.00 35.05 319,596 -0.95(-2.64%)
Oct 06, 2017 35.35 36.00 35.30 36.00 295,900 +0.65(+1.84%)
Oct 05, 2017 35.60 36.10 35.25 35.35 281,442 -0.15(-0.42%)
Oct 04, 2017 36.30 36.65 35.55 35.50 377,217 -0.75(-2.07%)
Oct 03, 2017 36.55 37.20 36.10 36.25 449,246 -0.15(-0.41%)
Oct 02, 2017 35.75 36.60 35.65 36.40 596,927 +0.55(+1.53%)
Sep 29, 2017 35.25 35.95 34.90 35.85 545,611 +0.50(+1.41%)
Sep 28, 2017 34.80 35.40 34.65 35.35 400,436 +0.55(+1.58%)
Sep 27, 2017 33.85 34.95 33.75 34.80 438,692 +1.20(+3.57%)
Sep 26, 2017 33.15 34.00 33.05 33.60 264,446 +0.55(+1.66%)
Sep 25, 2017 33.05 33.58 32.65 33.05 372,350 +0.00(+0.00%)
Sep 22, 2017 33.20 33.40 32.83 33.05 435,860 -0.20(-0.60%)
Sep 21, 2017 33.20 33.30 32.75 33.25 548,972 +0.10(+0.30%)
Sep 20, 2017 31.40 33.25 31.40 33.15 1,038,348 +1.75(+5.57%)
Sep 19, 2017 34.95 34.95 31.38 31.40 1,379,936 -3.55(-10.16%)
Sep 18, 2017 35.25 35.50 34.50 34.95 494,231 -0.35(-0.99%)
Sep 15, 2017 35.55 35.60 35.15 35.30 1,342,770 -0.15(-0.42%)
Sep 14, 2017 34.50 35.60 34.45 35.45 487,236 +0.75(+2.16%)
Sep 13, 2017 34.50 34.85 34.12 34.70 422,523 +0.20(+0.58%)
Sep 12, 2017 33.85 34.70 33.85 34.50 398,324 +0.75(+2.22%)
Sep 11, 2017 33.95 34.25 33.50 33.75 340,619 +0.20(+0.60%)
Sep 08, 2017 34.25 34.50 33.33 33.55 422,243 -0.80(-2.33%)
Sep 07, 2017 33.55 34.40 33.23 34.35 584,337 +0.95(+2.84%)
Sep 06, 2017 34.10 34.10 33.25 33.40 386,559 -0.55(-1.62%)
Sep 05, 2017 33.90 34.55 33.65 33.95 557,622 -0.05(-0.15%)
Sep 01, 2017 34.25 34.50 33.85 34.00 463,061 -0.20(-0.58%)
Aug 31, 2017 33.80 34.35 33.80 34.20 344,930 +0.35(+1.03%)
Aug 30, 2017 33.55 34.12 33.55 33.85 388,553 +0.00(+0.00%)
Aug 29, 2017 33.60 34.33 33.40 33.85 308,631 +0.05(+0.15%)
Aug 28, 2017 34.05 34.40 33.65 33.80 388,752 -0.20(-0.59%)
Aug 25, 2017 34.05 34.20 33.75 34.00 369,154 +0.05(+0.15%)
Aug 24, 2017 33.90 34.10 33.70 33.95 438,244 +0.05(+0.15%)
Aug 23, 2017 33.65 34.15 33.50 33.90 314,212 -0.05(-0.15%)
Aug 22, 2017 33.75 34.15 33.62 33.95 334,197 +0.05(+0.15%)
Aug 21, 2017 33.95 34.20 32.95 33.90 543,551 -0.15(-0.44%)
Aug 18, 2017 30.15 36.75 30.15 34.05 1,609,085 +2.70(+8.61%)
Aug 17, 2017 32.50 32.95 31.15 31.35 581,848 -1.30(-3.98%)
Aug 16, 2017 33.60 33.80 32.60 32.65 477,101 -0.75(-2.25%)
Aug 15, 2017 33.80 34.05 33.35 33.40 340,372 -0.25(-0.74%)
Aug 14, 2017 33.40 33.90 33.40 33.65 255,544 +0.40(+1.20%)
Aug 11, 2017 32.55 33.90 32.20 33.25 400,882 +0.55(+1.68%)
Aug 10, 2017 33.00 33.05 32.25 32.70 447,450 -0.50(-1.51%)
Aug 09, 2017 33.75 33.90 33.10 33.20 420,785 -0.70(-2.06%)
Aug 08, 2017 33.80 34.40 33.60 33.90 288,456 +0.15(+0.44%)
Aug 07, 2017 33.40 33.90 33.40 33.75 264,609 +0.40(+1.20%)
Aug 04, 2017 33.35 33.75 33.25 33.35 353,886 +0.15(+0.45%)
Aug 03, 2017 32.80 33.25 32.70 33.20 304,845 +0.45(+1.37%)
Aug 02, 2017 32.60 33.15 32.30 32.75 496,040 +0.30(+0.92%)
Aug 01, 2017 32.70 32.95 32.30 32.45 787,988 -0.05(-0.15%)
Jul 31, 2017 32.95 33.25 32.25 32.50 764,337 -0.45(-1.37%)
Jul 28, 2017 32.85 33.50 32.80 32.95 720,532 +0.00(+0.00%)
Jul 27, 2017 33.60 33.60 32.35 32.95 767,969 -0.55(-1.64%)
Jul 26, 2017 34.75 34.90 33.20 33.50 498,858 -1.30(-3.74%)
Jul 25, 2017 34.60 35.25 34.40 34.80 552,479 +0.30(+0.87%)
Jul 24, 2017 35.00 35.25 34.40 34.50 284,122 -0.50(-1.43%)
Jul 21, 2017 36.25 36.25 34.95 35.00 453,576 -0.55(-1.55%)
Jul 20, 2017 35.70 35.75 35.40 35.55 216,309 +0.05(+0.14%)
Jul 19, 2017 35.10 35.73 35.00 35.50 310,071 +0.60(+1.72%)
Jul 18, 2017 35.05 35.35 34.80 34.90 435,106 -0.30(-0.85%)
Jul 17, 2017 34.85 35.38 34.85 35.20 281,591 +0.25(+0.72%)
Jul 14, 2017 35.50 35.55 34.85 34.95 347,263 -0.35(-0.99%)
Jul 13, 2017 35.55 35.77 35.23 35.30 538,136 -0.20(-0.56%)
Jul 12, 2017 35.40 36.15 35.30 35.50 441,536 +0.15(+0.42%)
Jul 11, 2017 35.20 35.55 34.95 35.35 447,297 -0.10(-0.28%)
Jul 10, 2017 36.50 36.50 35.45 35.45 410,613 -0.95(-2.61%)
Jul 07, 2017 36.25 36.60 35.90 36.40 294,733 +0.40(+1.11%)
Jul 06, 2017 37.75 37.80 36.00 36.00 670,118 -2.05(-5.39%)
Jul 05, 2017 37.80 38.25 37.60 38.05 468,187 +0.20(+0.53%)
Jul 03, 2017 38.35 38.35 37.70 37.85 273,270 -0.10(-0.26%)
Jun 30, 2017 38.15 38.25 37.70 37.95 730,992 -0.20(-0.52%)
Jun 29, 2017 38.25 38.40 37.85 38.15 930,955 +0.05(+0.13%)
Jun 28, 2017 37.45 38.20 37.35 38.10 268,728 +0.90(+2.42%)
Jun 27, 2017 37.30 37.60 37.10 37.20 354,730 -0.25(-0.67%)
Jun 26, 2017 37.50 37.70 36.80 37.45 303,028 +0.05(+0.13%)
Jun 23, 2017 37.70 38.00 37.40 37.40 485,535 -0.30(-0.80%)
Jun 22, 2017 37.75 37.95 37.33 37.70 500,014 -0.10(-0.26%)
Jun 21, 2017 37.70 37.95 37.15 37.80 466,644 +0.10(+0.27%)
Jun 20, 2017 37.60 37.75 37.05 37.70 507,917 +0.10(+0.27%)
Jun 19, 2017 37.20 37.80 37.15 37.60 340,328 +0.50(+1.35%)
Jun 16, 2017 36.90 37.50 36.76 37.10 599,894 -0.20(-0.54%)
Jun 15, 2017 37.25 37.45 36.65 37.30 205,535 -0.10(-0.27%)
Jun 14, 2017 38.25 38.33 37.05 37.40 393,015 -0.80(-2.09%)
Jun 13, 2017 37.90 38.30 37.70 38.20 530,714 +0.25(+0.66%)
Jun 12, 2017 37.70 38.45 37.40 37.95 522,516 +0.10(+0.26%)
Jun 09, 2017 38.00 38.25 37.50 37.85 369,922 +0.10(+0.26%)
Jun 08, 2017 37.60 38.10 37.42 37.75 445,080 +0.15(+0.40%)
Jun 07, 2017 37.45 37.88 37.40 37.60 420,321 -0.15(-0.40%)
Jun 06, 2017 37.75 38.17 37.25 37.75 473,026 -0.25(-0.66%)
Jun 05, 2017 38.30 38.35 37.90 38.00 356,309 -0.25(-0.65%)
Jun 02, 2017 38.65 38.80 38.20 38.25 424,735 -0.20(-0.52%)
Jun 01, 2017 37.55 38.45 37.40 38.45 464,397 +1.05(+2.81%)
May 31, 2017 37.10 37.55 36.75 37.40 552,719 +0.20(+0.54%)
May 30, 2017 37.15 37.75 37.00 37.20 503,596 -0.20(-0.53%)
May 26, 2017 37.50 37.70 37.10 37.40 637,403 +0.20(+0.54%)
May 25, 2017 37.00 37.62 36.90 37.20 886,627 +0.15(+0.40%)
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.