Indicators

Adtalem Global Education Inc (NY: ATGE )

60.08 +7.68 (+14.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.98	30.39	29.26	29.31	366,540	-0.82(-2.72%)
Apr 28, 2022	30.09	30.36	29.25	30.13	324,915	+0.32(+1.07%)
Apr 27, 2022	30.23	30.61	29.76	29.81	469,697	-0.31(-1.03%)
Apr 26, 2022	29.89	30.35	29.50	30.12	907,896	+0.05(+0.17%)
Apr 25, 2022	29.45	30.14	29.21	30.07	428,346	+0.19(+0.64%)
Apr 22, 2022	29.94	30.55	29.77	29.88	387,973	-0.37(-1.22%)
Apr 21, 2022	31.15	31.17	30.16	30.25	482,737	-0.64(-2.07%)
Apr 20, 2022	30.70	31.15	30.66	30.89	387,935	+0.27(+0.88%)
Apr 19, 2022	30.47	30.93	30.47	30.62	494,768	+0.37(+1.22%)
Apr 18, 2022	29.73	30.62	29.50	30.25	414,712	+0.58(+1.95%)
Apr 14, 2022	29.22	29.77	29.22	29.67	576,618	+0.35(+1.19%)
Apr 13, 2022	29.19	29.69	29.07	29.32	351,889	+0.14(+0.48%)
Apr 12, 2022	28.93	29.71	28.77	29.18	609,467	+0.47(+1.64%)
Apr 11, 2022	29.02	29.14	28.52	28.71	755,177	-0.27(-0.93%)
Apr 08, 2022	29.13	29.28	28.77	28.98	549,705	-0.06(-0.21%)
Apr 07, 2022	29.08	29.27	28.66	29.04	842,817	-0.04(-0.14%)
Apr 06, 2022	29.38	29.45	28.31	29.08	629,766	-0.30(-1.02%)
Apr 05, 2022	30.20	30.58	29.38	29.38	462,573	-0.97(-3.20%)
Apr 04, 2022	31.04	31.24	29.88	30.35	380,187	-0.65(-2.10%)

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.