Skip to main content

Adtalem Global Education Inc (NY: ATGE )

40.34 -0.91 (-2.19%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 41.71 41.88 40.95 41.24 187,243 -0.36(-0.87%)
Nov 30, 2022 41.01 41.76 40.38 41.60 525,806 +0.89(+2.19%)
Nov 29, 2022 40.77 40.77 40.02 40.71 169,446 +0.03(+0.07%)
Nov 28, 2022 40.05 40.92 40.05 40.68 340,218 +0.34(+0.84%)
Nov 25, 2022 40.10 40.86 40.08 40.34 67,288 -0.13(-0.32%)
Nov 23, 2022 41.07 41.16 40.38 40.47 109,348 -0.45(-1.10%)
Nov 22, 2022 40.26 41.21 40.26 40.92 253,619 +0.53(+1.31%)
Nov 21, 2022 40.95 40.95 39.95 40.39 188,370 -0.44(-1.08%)
Nov 18, 2022 41.07 41.27 40.30 40.83 286,679 +0.30(+0.74%)
Nov 17, 2022 40.51 40.85 40.05 40.53 329,497 -0.32(-0.78%)
Nov 16, 2022 39.82 41.23 39.77 40.85 417,294 +1.12(+2.82%)
Nov 15, 2022 40.46 40.84 39.69 39.73 655,749 +0.01(+0.03%)
Nov 14, 2022 40.59 40.65 39.70 39.72 317,412 -0.83(-2.05%)
Nov 11, 2022 42.97 42.97 40.48 40.55 279,339 -2.36(-5.50%)
Nov 10, 2022 43.74 44.04 42.79 42.91 320,897 +0.22(+0.52%)
Nov 09, 2022 43.91 44.19 42.58 42.69 342,286 -1.43(-3.24%)
Nov 08, 2022 43.47 44.40 43.43 44.12 692,110 +1.12(+2.60%)
Nov 07, 2022 42.35 43.61 42.28 43.00 437,720 +0.73(+1.73%)
Nov 04, 2022 41.09 43.88 39.78 42.27 550,480 +0.41(+0.98%)
Nov 03, 2022 40.75 42.22 39.82 41.86 492,349 +0.57(+1.38%)
Nov 02, 2022 41.55 41.29 747,304 -0.37(-0.89%)
Nov 01, 2022 42.61 42.75 41.44 41.66 272,045 -0.04(-0.10%)
Oct 31, 2022 41.62 41.95 41.13 41.70 320,948 -0.11(-0.26%)
Oct 28, 2022 40.94 42.23 40.85 41.81 470,932 +1.25(+3.08%)
Oct 27, 2022 40.63 41.02 40.10 40.56 377,612 +0.09(+0.22%)
Oct 26, 2022 40.98 41.32 40.26 40.47 325,056 -0.46(-1.12%)
Oct 25, 2022 38.69 40.98 38.67 40.93 486,695 +2.34(+6.06%)
Oct 24, 2022 37.94 39.05 37.94 38.59 368,509 +0.45(+1.18%)
Oct 21, 2022 38.24 38.46 37.50 38.14 208,566 +0.26(+0.69%)
Oct 20, 2022 37.85 38.74 37.71 37.88 171,988 -0.03(-0.08%)
Oct 19, 2022 38.68 39.10 37.45 37.91 283,448 -0.75(-1.94%)
Oct 18, 2022 37.73 38.76 37.73 38.66 281,240 +1.44(+3.87%)
Oct 17, 2022 36.77 37.93 36.61 37.22 403,479 +0.90(+2.48%)
Oct 14, 2022 38.16 38.47 36.28 36.32 350,257 -1.67(-4.40%)
Oct 13, 2022 37.66 38.36 37.53 37.99 397,033 -0.21(-0.55%)
Oct 12, 2022 37.39 38.68 37.20 38.20 336,215 +0.85(+2.28%)
Oct 11, 2022 37.16 37.65 36.66 37.35 625,192 +0.02(+0.05%)
Oct 10, 2022 36.89 37.52 36.46 37.33 240,239 +0.59(+1.61%)
Oct 07, 2022 37.44 37.44 36.53 36.74 399,313 -0.74(-1.97%)
Oct 06, 2022 37.03 38.13 37.03 37.48 344,178 +0.32(+0.86%)
Oct 05, 2022 37.20 37.86 37.06 37.16 735,862 -0.59(-1.56%)
Oct 04, 2022 36.85 37.95 36.85 37.75 703,160 +1.37(+3.77%)
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.