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 (%)
Aug 30, 2024 75.50 76.43 75.24 75.71 368,744 +0.21(+0.28%)
Aug 29, 2024 75.93 76.44 74.93 75.50 333,248 +0.03(+0.04%)
Aug 28, 2024 75.40 76.25 74.96 75.47 440,174 -0.08(-0.11%)
Aug 27, 2024 74.98 75.91 72.74 75.55 369,301 -0.21(-0.28%)
Aug 26, 2024 75.83 76.33 74.90 75.76 436,104 +0.41(+0.54%)
Aug 23, 2024 74.08 75.66 73.80 75.35 395,890 +1.47(+1.99%)
Aug 22, 2024 73.42 74.48 73.12 73.88 291,762 +0.50(+0.68%)
Aug 21, 2024 72.01 74.47 71.40 73.38 405,121 +1.47(+2.04%)
Aug 20, 2024 71.66 72.16 71.28 71.91 261,823 +0.22(+0.31%)
Aug 19, 2024 72.67 72.80 71.25 71.69 363,686 -1.24(-1.70%)
Aug 16, 2024 73.05 73.71 72.47 72.93 330,737 -0.21(-0.29%)
Aug 15, 2024 75.63 76.02 73.14 73.14 408,189 -0.90(-1.22%)
Aug 14, 2024 73.38 74.38 72.64 74.04 322,552 +0.93(+1.27%)
Aug 13, 2024 71.91 74.28 71.72 73.11 528,648 +1.65(+2.31%)
Aug 12, 2024 71.66 72.78 70.88 71.46 393,572 -0.61(-0.85%)
Aug 09, 2024 71.49 72.45 70.50 72.07 365,472 +0.56(+0.78%)
Aug 08, 2024 68.98 71.93 68.64 71.51 654,870 +3.26(+4.78%)
Aug 07, 2024 76.02 76.42 67.30 68.25 954,014 -6.46(-8.65%)
Aug 06, 2024 73.73 75.36 72.73 74.71 863,575 +1.06(+1.44%)
Aug 05, 2024 72.00 74.19 71.50 73.65 562,795 -2.02(-2.67%)
Aug 02, 2024 75.13 76.32 74.53 75.67 386,320 -1.32(-1.71%)
Aug 01, 2024 78.55 78.99 76.25 76.99 458,014 -1.42(-1.81%)
Jul 31, 2024 78.26 79.20 77.00 78.41 510,095 +0.17(+0.22%)
Jul 30, 2024 79.05 80.17 78.05 78.24 417,249 -0.49(-0.62%)
Jul 29, 2024 79.30 79.81 78.05 78.73 358,734 -0.08(-0.10%)
Jul 26, 2024 78.28 79.28 78.23 78.81 420,521 +1.80(+2.34%)
Jul 25, 2024 79.25 79.67 76.86 77.01 706,184 -1.90(-2.41%)
Jul 24, 2024 79.04 80.05 77.52 78.91 384,020 -0.41(-0.52%)
Jul 23, 2024 78.20 80.18 78.20 79.32 425,921 +1.04(+1.33%)
Jul 22, 2024 77.35 78.83 76.90 78.28 440,762 +1.39(+1.81%)
Jul 19, 2024 77.90 78.10 76.86 76.89 376,997 -1.14(-1.46%)
Jul 18, 2024 78.05 79.84 77.66 78.03 370,027 +0.00(+0.00%)
Jul 17, 2024 77.10 79.72 77.10 78.03 653,969 +0.78(+1.01%)
Jul 16, 2024 76.00 78.42 76.00 77.25 677,717 +2.15(+2.86%)
Jul 15, 2024 76.91 77.87 74.50 75.10 853,248 +4.02(+5.66%)
Jul 12, 2024 70.00 71.71 70.00 71.08 262,586 +1.34(+1.92%)
Jul 11, 2024 68.55 69.83 68.17 69.74 325,735 +2.08(+3.07%)
Jul 10, 2024 67.42 67.80 67.00 67.66 238,269 +0.58(+0.86%)
Jul 09, 2024 68.03 68.62 66.90 67.08 315,046 -1.12(-1.64%)
Jul 08, 2024 68.33 69.14 68.06 68.20 289,722 +0.16(+0.24%)
Jul 05, 2024 67.88 68.56 67.69 68.04 337,231 +0.04(+0.06%)
Jul 03, 2024 67.82 68.41 67.25 68.00 321,280 +0.57(+0.85%)
Jul 02, 2024 67.40 68.06 67.23 67.43 376,452 +0.16(+0.24%)
Jul 01, 2024 68.38 68.64 65.30 67.27 582,988 -0.94(-1.38%)
Jun 28, 2024 66.61 68.79 66.55 68.21 1,258,460 +2.23(+3.38%)
Jun 27, 2024 66.17 66.85 65.55 65.98 539,783 +0.03(+0.05%)
Jun 26, 2024 65.41 65.98 64.75 65.95 394,614 +0.11(+0.17%)
Jun 25, 2024 65.39 66.11 65.16 65.84 550,047 +0.49(+0.75%)
Jun 24, 2024 64.01 67.26 63.81 65.35 659,081 -0.31(-0.47%)
Jun 21, 2024 63.63 65.66 63.59 65.66 3,614,782 +2.03(+3.19%)
Jun 20, 2024 63.72 64.46 63.24 63.63 507,214 -0.51(-0.80%)
Jun 18, 2024 63.47 64.33 62.86 64.14 291,759 +0.87(+1.38%)
Jun 17, 2024 62.99 63.99 62.70 63.27 300,011 +0.24(+0.38%)
Jun 14, 2024 63.62 64.00 62.27 63.03 359,059 -1.08(-1.68%)
Jun 13, 2024 64.62 64.71 63.95 64.11 256,219 -0.65(-1.00%)
Jun 12, 2024 65.52 65.93 64.70 64.76 357,001 +0.24(+0.37%)
Jun 11, 2024 63.98 65.34 63.58 64.52 348,612 +0.10(+0.16%)
Jun 10, 2024 65.12 66.95 64.06 64.42 550,636 -1.01(-1.54%)
Jun 07, 2024 65.36 66.24 65.24 65.43 341,692 -0.31(-0.47%)
Jun 06, 2024 65.60 66.17 65.13 65.74 315,524 +0.10(+0.15%)
Jun 05, 2024 65.25 65.68 64.76 65.64 161,918 +0.44(+0.67%)
Jun 04, 2024 65.09 66.11 64.64 65.20 358,092 -0.41(-0.62%)
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.