Indicators

Adtalem Global Education Inc (NY: ATGE )

75.22 +1.01 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	76.00	76.70	73.80	74.21	295,936	-1.02(-1.36%)
Sep 25, 2024	77.52	77.52	75.14	75.23	286,714	-2.19(-2.83%)
Sep 24, 2024	77.64	77.81	76.23	77.42	262,044	-0.21(-0.27%)
Sep 23, 2024	76.00	77.83	75.35	77.63	376,617	+2.33(+3.09%)
Sep 20, 2024	74.89	75.69	74.32	75.30	1,358,554	+0.31(+0.41%)
Sep 19, 2024	75.27	75.27	73.95	74.99	311,830	+1.42(+1.93%)
Sep 18, 2024	73.86	74.50	72.79	73.57	438,246	-0.06(-0.08%)
Sep 17, 2024	74.14	74.99	73.54	73.63	320,521	+0.13(+0.18%)
Sep 16, 2024	72.82	73.91	72.82	73.50	287,850	+0.64(+0.88%)
Sep 13, 2024	72.97	73.64	72.39	72.86	413,551	+0.77(+1.07%)
Sep 12, 2024	71.07	72.75	71.07	72.09	235,417	+1.25(+1.76%)
Sep 11, 2024	69.06	71.24	68.60	70.84	550,829	+1.20(+1.72%)
Sep 10, 2024	70.06	70.42	69.16	69.64	288,787	-0.42(-0.60%)
Sep 09, 2024	69.40	71.05	68.69	70.06	387,225	+0.27(+0.39%)
Sep 06, 2024	72.19	72.46	69.77	69.79	480,207	-2.26(-3.14%)
Sep 05, 2024	73.30	73.30	71.72	72.05	362,244	-1.60(-2.17%)
Sep 04, 2024	73.27	74.52	73.06	73.65	421,829	+0.26(+0.35%)

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.