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 31, 2023	43.06	43.62	43.06	43.24	194,443	+0.32(+0.75%)
Jul 28, 2023	43.12	43.46	42.85	42.92	214,110	+0.10(+0.23%)
Jul 27, 2023	42.62	43.39	42.62	42.82	245,551	+0.27(+0.63%)
Jul 26, 2023	43.66	44.26	42.47	42.55	375,191	-1.17(-2.68%)
Jul 25, 2023	42.79	43.76	42.68	43.72	308,280	+0.53(+1.23%)
Jul 24, 2023	42.50	43.34	42.40	43.19	309,478	+0.84(+1.98%)
Jul 21, 2023	42.14	42.56	41.92	42.35	476,332	+0.53(+1.27%)
Jul 20, 2023	41.38	41.88	41.20	41.82	301,255	+0.59(+1.43%)
Jul 19, 2023	41.03	41.53	40.91	41.23	552,573	+0.29(+0.71%)
Jul 18, 2023	39.91	41.05	39.91	40.94	361,103	+1.19(+2.99%)
Jul 17, 2023	39.11	39.95	39.08	39.75	364,186	+0.60(+1.53%)
Jul 14, 2023	38.11	39.21	37.72	39.15	398,909	+1.00(+2.62%)
Jul 13, 2023	37.92	38.54	37.53	38.15	408,001	+0.17(+0.45%)
Jul 12, 2023	37.78	38.01	37.16	37.98	379,615	+0.68(+1.82%)
Jul 11, 2023	36.60	37.34	36.58	37.30	395,302	+0.61(+1.66%)
Jul 10, 2023	35.23	36.72	35.23	36.69	496,841	+1.28(+3.61%)
Jul 07, 2023	35.33	37.12	34.95	35.41	546,226	+1.73(+5.14%)
Jul 06, 2023	33.90	34.26	33.59	33.68	334,158	-0.41(-1.20%)
Jul 05, 2023	34.34	34.42	33.68	34.09	376,446	-0.43(-1.25%)

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.