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 (%)
Nov 30, 2018 57.33 58.35 57.33 57.74 428,100 +0.32(+0.56%)
Nov 29, 2018 56.07 57.95 55.95 57.42 346,746 +0.96(+1.70%)
Nov 28, 2018 55.38 56.55 54.84 56.46 637,914 +1.31(+2.38%)
Nov 27, 2018 55.80 56.29 55.10 55.15 478,770 -0.78(-1.39%)
Nov 26, 2018 56.30 56.72 55.73 55.93 798,489 -0.09(-0.16%)
Nov 23, 2018 55.36 56.43 55.10 56.02 135,700 +0.16(+0.29%)
Nov 21, 2018 55.86 55.86 55.86 0 +0.71(+1.29%)
Nov 20, 2018 55.56 56.04 54.90 55.15 474,546 -1.09(-1.94%)
Nov 19, 2018 57.42 57.90 56.16 56.24 404,294 -1.30(-2.26%)
Nov 16, 2018 57.25 57.92 57.06 57.54 430,400 -0.17(-0.29%)
Nov 15, 2018 56.84 57.74 56.26 57.71 308,935 +0.69(+1.21%)
Nov 14, 2018 58.32 58.67 56.66 57.02 248,739 -0.72(-1.25%)
Nov 13, 2018 58.48 58.80 57.67 57.74 473,972 -0.42(-0.72%)
Nov 12, 2018 58.04 58.78 57.68 58.16 463,582 +0.16(+0.28%)
Nov 09, 2018 57.63 58.21 56.34 58.00 605,300 +0.13(+0.22%)
Nov 08, 2018 57.52 58.29 57.48 57.87 557,008 -0.02(-0.03%)
Nov 07, 2018 56.10 58.00 55.73 57.89 707,278 +1.85(+3.30%)
Nov 06, 2018 54.39 56.19 54.31 56.04 691,385 +1.34(+2.45%)
Nov 05, 2018 52.88 54.98 52.45 54.70 654,596 +1.91(+3.62%)
Nov 02, 2018 51.90 56.36 51.76 52.79 1,409,800 +2.79(+5.58%)
Nov 01, 2018 50.62 51.11 49.89 50.00 792,493 -0.63(-1.24%)
Oct 31, 2018 49.18 51.75 49.18 50.63 730,405 +1.08(+2.18%)
Oct 30, 2018 48.22 49.78 48.11 49.55 372,448 +1.40(+2.91%)
Oct 29, 2018 48.70 49.44 47.58 48.15 330,312 -0.10(-0.21%)
Oct 26, 2018 47.58 48.70 46.79 48.25 325,200 +0.21(+0.44%)
Oct 25, 2018 46.14 48.29 46.13 48.04 633,978 +2.25(+4.91%)
Oct 24, 2018 46.71 47.63 45.69 45.79 455,370 -1.07(-2.28%)
Oct 23, 2018 47.05 47.47 46.49 46.86 422,442 -0.74(-1.55%)
Oct 22, 2018 47.74 48.58 47.54 47.60 258,117 +0.09(+0.19%)
Oct 19, 2018 47.52 47.83 47.10 47.51 389,100 -0.05(-0.11%)
Oct 18, 2018 48.47 48.61 47.17 47.56 376,382 -1.06(-2.18%)
Oct 17, 2018 48.34 48.77 47.99 48.62 380,162 +0.12(+0.25%)
Oct 16, 2018 46.86 48.62 46.37 48.50 430,279 +1.95(+4.19%)
Oct 15, 2018 45.59 46.96 45.37 46.55 287,098 +0.76(+1.66%)
Oct 12, 2018 46.69 46.69 45.11 45.79 798,400 -0.54(-1.17%)
Oct 11, 2018 47.16 47.55 46.28 46.33 648,287 -1.04(-2.20%)
Oct 10, 2018 46.90 47.82 46.83 47.37 613,456 +0.29(+0.62%)
Oct 09, 2018 45.30 47.32 45.30 47.08 498,758 +1.59(+3.50%)
Oct 08, 2018 46.21 46.37 45.21 45.49 526,195 -0.56(-1.22%)
Oct 05, 2018 45.51 46.16 44.95 46.05 308,500 +0.54(+1.19%)
Oct 04, 2018 46.54 46.86 45.26 45.51 371,623 -1.23(-2.63%)
Oct 03, 2018 46.43 46.94 46.17 46.74 241,666 +0.46(+0.99%)
Oct 02, 2018 47.88 48.33 46.25 46.28 393,716 -1.60(-3.34%)
Oct 01, 2018 48.45 48.68 47.77 47.88 342,215 -0.32(-0.66%)
Sep 28, 2018 47.40 48.30 47.40 48.20 498,400 +0.70(+1.47%)
Sep 27, 2018 47.25 47.75 47.19 47.50 456,106 +0.15(+0.32%)
Sep 26, 2018 47.20 47.80 47.00 47.35 424,255 +0.20(+0.42%)
Sep 25, 2018 46.15 47.45 46.10 47.15 527,242 +1.10(+2.39%)
Sep 24, 2018 45.15 46.20 44.90 46.05 377,330 +0.70(+1.54%)
Sep 21, 2018 45.35 46.05 45.25 45.35 667,000 -0.10(-0.22%)
Sep 20, 2018 45.20 45.80 45.00 45.45 320,597 +0.40(+0.89%)
Sep 19, 2018 44.85 45.10 44.60 45.05 617,100 +0.20(+0.45%)
Sep 18, 2018 44.70 45.15 44.60 44.85 254,451 +0.20(+0.45%)
Sep 17, 2018 44.75 44.83 44.38 44.65 265,931 -0.20(-0.45%)
Sep 14, 2018 44.95 45.25 44.65 44.85 272,800 +0.00(+0.00%)
Sep 13, 2018 44.55 45.12 44.30 44.85 470,554 +0.35(+0.79%)
Sep 12, 2018 45.20 45.35 43.80 44.50 434,320 -0.80(-1.77%)
Sep 11, 2018 45.05 45.90 45.05 45.30 362,267 +0.05(+0.11%)
Sep 10, 2018 46.10 46.20 44.95 45.25 514,653 -0.75(-1.63%)
Sep 07, 2018 46.40 46.85 45.90 46.00 377,500 -0.55(-1.18%)
Sep 06, 2018 47.70 48.10 46.55 46.55 425,903 -1.20(-2.51%)
Sep 05, 2018 47.55 48.05 47.25 47.75 402,536 +0.00(+0.00%)
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.