Indicators

Adtalem Global Education Inc (NY: ATGE )

65.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.73	33.95	33.64	33.73	151,000	-0.16(-0.47%)
Nov 27, 2019	34.95	34.95	33.83	33.89	312,700	-0.85(-2.45%)
Nov 26, 2019	35.02	35.39	34.74	34.74	633,760	-0.50(-1.42%)
Nov 25, 2019	34.25	35.27	33.97	35.24	381,801	+1.21(+3.56%)
Nov 22, 2019	33.90	34.09	33.47	34.03	448,000	+0.18(+0.53%)
Nov 21, 2019	34.44	34.46	33.68	33.85	499,957	-0.67(-1.94%)
Nov 20, 2019	34.08	34.79	33.88	34.52	901,327	+0.16(+0.47%)
Nov 19, 2019	34.33	34.53	34.14	34.36	562,902	+0.32(+0.94%)
Nov 18, 2019	33.61	34.12	33.40	34.04	1,243,343	+0.44(+1.31%)
Nov 15, 2019	33.32	34.32	32.93	33.60	751,700	+0.48(+1.45%)
Nov 14, 2019	32.47	33.32	32.47	33.12	1,370,376	+0.74(+2.29%)
Nov 13, 2019	32.34	32.45	31.16	32.38	489,017	-0.16(-0.49%)
Nov 12, 2019	32.14	32.97	32.14	32.54	540,527	+0.55(+1.72%)
Nov 11, 2019	31.58	32.10	31.56	31.99	631,815	+0.21(+0.66%)
Nov 08, 2019	31.73	31.96	31.53	31.78	425,300	-0.04(-0.13%)
Nov 07, 2019	31.99	32.27	31.51	31.82	599,146	+0.08(+0.25%)
Nov 06, 2019	31.30	32.01	31.20	31.74	540,018	+0.39(+1.24%)
Nov 05, 2019	30.84	31.55	30.84	31.35	531,942	+0.53(+1.72%)
Nov 04, 2019	30.73	30.98	30.63	30.82	772,952	+0.26(+0.85%)

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.