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 (%)
Sep 30, 2024 75.32 76.43 74.78 75.48 280,250 +0.26(+0.35%)
Sep 27, 2024 75.24 76.31 74.25 75.22 217,262 +1.01(+1.36%)
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%)
Sep 03, 2024 74.72 75.39 73.09 73.39 478,410 -2.32(-3.06%)
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%)
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.