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 (%)
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%)

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.