Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 39.82 40.60 39.77 40.10 336,677 +0.34(+0.86%)
Jul 28, 2022 40.14 40.29 39.09 39.76 350,421 -0.46(-1.14%)
Jul 27, 2022 39.94 40.55 39.63 40.22 333,617 +0.46(+1.16%)
Jul 26, 2022 39.21 40.14 39.21 39.76 281,829 +0.57(+1.45%)
Jul 25, 2022 39.16 39.54 38.94 39.19 554,425 +0.08(+0.20%)
Jul 22, 2022 38.80 39.45 38.50 39.11 468,656 +0.03(+0.08%)
Jul 21, 2022 38.84 39.68 38.67 39.08 283,539 -0.57(-1.44%)
Jul 20, 2022 39.78 40.04 39.04 39.65 335,292 +0.02(+0.05%)
Jul 19, 2022 39.07 40.00 39.07 39.63 375,246 +0.86(+2.22%)
Jul 18, 2022 38.55 39.33 38.55 38.77 206,223 +0.17(+0.44%)
Jul 15, 2022 37.68 38.74 37.45 38.60 285,611 +1.38(+3.71%)
Jul 14, 2022 37.01 37.59 36.72 37.22 194,281 -0.46(-1.22%)
Jul 13, 2022 36.70 37.86 36.31 37.68 274,284 +0.68(+1.84%)
Jul 12, 2022 37.15 38.06 36.93 37.00 346,568 +0.07(+0.19%)
Jul 11, 2022 38.15 38.15 36.92 36.93 411,778 -1.19(-3.12%)
Jul 08, 2022 36.86 38.26 36.77 38.12 757,492 +1.18(+3.19%)
Jul 07, 2022 37.01 37.48 36.70 36.94 292,115 +0.11(+0.30%)
Jul 06, 2022 36.98 37.06 36.19 36.83 427,215 -0.62(-1.66%)
Jul 05, 2022 35.88 37.50 35.81 37.45 590,653 +0.93(+2.55%)
Jul 01, 2022 35.70 36.66 35.47 36.52 407,855 +0.55(+1.53%)
Jun 30, 2022 35.32 36.34 35.02 35.97 515,684 +0.31(+0.87%)
Jun 29, 2022 35.43 35.88 35.10 35.66 451,544 +0.34(+0.96%)
Jun 28, 2022 36.55 36.90 35.19 35.32 493,668 -1.06(-2.91%)
Jun 27, 2022 36.59 36.77 35.01 36.38 508,338 -0.26(-0.71%)
Jun 24, 2022 33.87 36.84 33.46 36.64 1,685,495 +2.94(+8.72%)
Jun 23, 2022 32.99 33.77 32.68 33.70 363,642 +0.89(+2.71%)
Jun 22, 2022 31.79 33.20 31.79 32.81 525,111 +0.78(+2.44%)
Jun 21, 2022 32.34 32.34 31.44 32.03 652,883 +0.29(+0.91%)
Jun 17, 2022 31.39 32.11 30.49 31.74 1,876,071 +0.62(+1.99%)
Jun 16, 2022 32.10 32.51 31.03 31.12 784,820 -0.67(-2.11%)
Jun 15, 2022 31.89 32.13 31.17 31.79 577,002 +0.10(+0.32%)
Jun 14, 2022 31.40 31.96 31.18 31.69 770,741 +0.39(+1.25%)
Jun 13, 2022 31.54 31.95 30.91 31.30 758,896 -0.70(-2.19%)
Jun 10, 2022 33.04 33.14 31.94 32.00 644,400 -1.29(-3.88%)
Jun 09, 2022 33.86 34.02 33.11 33.29 342,307 -0.70(-2.06%)
Jun 08, 2022 35.06 35.10 33.52 33.99 620,585 -1.36(-3.85%)
Jun 07, 2022 34.26 35.46 34.24 35.35 527,074 +0.77(+2.23%)
Jun 06, 2022 33.88 34.73 33.30 34.58 528,766 +0.49(+1.44%)
Jun 03, 2022 33.63 34.27 33.27 34.09 559,505 +0.48(+1.43%)
Jun 02, 2022 33.30 33.80 32.98 33.61 552,390 +0.51(+1.54%)
Jun 01, 2022 32.78 33.24 32.13 33.10 479,010 +0.48(+1.47%)
May 31, 2022 32.44 32.71 31.92 32.62 465,306 +0.00(+0.00%)
May 27, 2022 31.52 32.64 31.52 32.62 244,095 +0.98(+3.10%)
May 26, 2022 32.28 32.39 31.49 31.64 228,340 -0.24(-0.75%)
May 25, 2022 31.46 32.33 30.80 31.88 279,366 +0.40(+1.27%)
May 24, 2022 31.01 31.51 30.51 31.48 338,872 -0.12(-0.38%)
May 23, 2022 31.94 32.43 31.38 31.60 455,296 -0.25(-0.78%)
May 20, 2022 32.23 32.23 31.26 31.85 338,261 -0.14(-0.44%)
May 19, 2022 31.59 32.27 31.27 31.99 422,150 +0.29(+0.91%)
May 18, 2022 31.15 32.54 31.11 31.70 543,321 +0.53(+1.70%)
May 17, 2022 30.75 31.70 30.74 31.17 552,884 +0.78(+2.57%)
May 16, 2022 30.18 30.61 29.61 30.39 283,848 -0.04(-0.13%)
May 13, 2022 30.93 31.31 30.26 30.43 355,127 -0.36(-1.17%)
May 12, 2022 30.79 31.75 30.18 30.79 373,885 +0.05(+0.16%)
May 11, 2022 32.10 32.10 30.38 30.74 417,846 -1.44(-4.47%)
May 10, 2022 31.70 32.42 30.89 32.18 520,281 +0.71(+2.26%)
May 09, 2022 30.54 32.88 30.31 31.47 594,647 +0.60(+1.94%)
May 06, 2022 32.99 34.82 30.46 30.87 1,469,846 +2.65(+9.39%)
May 05, 2022 28.82 29.29 27.85 28.22 390,983 -0.80(-2.76%)
May 04, 2022 29.07 29.50 28.39 29.02 337,097 +0.10(+0.35%)
May 03, 2022 29.50 29.53 28.73 28.92 296,433 -0.75(-2.53%)
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.