Indicators

Adtalem Global Education Inc (NY: ATGE )

64.80 +0.80 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.10	45.59	44.48	45.05	990,800	-0.08(-0.18%)
Jun 27, 2019	44.83	45.54	44.50	45.13	745,156	+0.48(+1.08%)
Jun 26, 2019	44.97	45.09	43.89	44.65	399,306	-0.21(-0.47%)
Jun 25, 2019	44.13	45.06	43.83	44.86	454,686	+0.79(+1.79%)
Jun 24, 2019	45.07	45.19	44.07	44.07	448,896	-0.97(-2.15%)
Jun 21, 2019	45.69	45.91	45.04	45.04	952,100	-0.84(-1.83%)
Jun 20, 2019	46.02	46.02	45.32	45.88	228,381	+0.30(+0.66%)
Jun 19, 2019	45.12	45.73	44.83	45.58	247,694	+0.47(+1.04%)
Jun 18, 2019	45.50	46.02	44.89	45.11	239,236	-0.07(-0.15%)
Jun 17, 2019	44.89	45.19	44.30	45.18	287,872	+0.50(+1.12%)
Jun 14, 2019	44.18	44.78	44.05	44.68	225,700	+0.43(+0.97%)
Jun 13, 2019	44.34	44.48	44.03	44.25	327,327	+0.07(+0.16%)
Jun 12, 2019	44.02	44.27	43.49	44.18	286,761	+0.25(+0.57%)
Jun 11, 2019	44.48	44.57	43.84	43.93	261,730	-0.25(-0.57%)
Jun 10, 2019	44.92	45.31	43.98	44.18	234,763	-0.63(-1.41%)
Jun 07, 2019	44.88	45.41	44.71	44.81	301,600	+0.29(+0.65%)
Jun 06, 2019	45.06	45.29	44.48	44.52	351,700	-0.57(-1.26%)
Jun 05, 2019	45.31	45.74	44.67	45.09	271,282	-0.11(-0.24%)
Jun 04, 2019	44.52	45.29	44.39	45.20	310,627	+1.00(+2.26%)

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.