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 (%)
Feb 28, 2023	39.11	39.59	38.94	39.12	317,524	-0.07(-0.18%)
Feb 27, 2023	40.08	40.28	38.96	39.19	144,283	-0.60(-1.51%)
Feb 24, 2023	39.70	40.20	39.53	39.79	165,024	-0.22(-0.55%)
Feb 23, 2023	40.25	41.11	39.86	40.01	224,237	-0.15(-0.37%)
Feb 22, 2023	40.93	41.31	39.99	40.16	295,861	-0.80(-1.95%)
Feb 21, 2023	40.46	41.31	40.46	40.96	209,527	+0.00(+0.00%)
Feb 17, 2023	40.96	41.73	40.93	40.96	228,293	+0.25(+0.61%)
Feb 16, 2023	39.99	40.90	39.79	40.71	200,123	+0.28(+0.69%)
Feb 15, 2023	39.91	40.91	39.60	40.43	158,578	+0.25(+0.62%)
Feb 14, 2023	41.02	41.56	40.18	40.18	206,372	-1.09(-2.64%)
Feb 13, 2023	39.93	41.34	39.93	41.27	203,170	+1.16(+2.89%)
Feb 10, 2023	39.10	40.53	39.10	40.11	218,196	+0.74(+1.88%)
Feb 09, 2023	39.22	39.76	38.87	39.37	264,526	+0.57(+1.47%)
Feb 08, 2023	39.27	40.00	38.62	38.80	188,188	-0.93(-2.34%)
Feb 07, 2023	39.82	39.98	38.46	39.73	340,493	-0.99(-2.43%)
Feb 06, 2023	43.53	43.64	40.58	40.72	398,784	-3.11(-7.10%)
Feb 03, 2023	40.24	43.91	40.24	43.83	435,527	+5.19(+13.43%)
Feb 02, 2023	38.65	39.31	38.52	38.64	278,805	+0.10(+0.26%)

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.