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 (%)
Jan 31, 2023	37.78	38.28	37.44	38.18	232,961	+0.56(+1.49%)
Jan 30, 2023	37.99	38.44	37.59	37.62	162,088	-0.63(-1.65%)
Jan 27, 2023	38.67	39.16	38.08	38.25	138,524	-0.54(-1.39%)
Jan 26, 2023	38.86	38.86	38.16	38.79	109,835	+0.15(+0.39%)
Jan 25, 2023	38.37	38.86	38.22	38.64	123,660	+0.18(+0.47%)
Jan 24, 2023	38.30	38.82	37.73	38.46	170,994	+0.37(+0.97%)
Jan 23, 2023	37.76	38.18	37.57	38.09	170,613	+0.43(+1.14%)
Jan 20, 2023	37.00	37.73	36.57	37.66	223,779	+0.97(+2.64%)
Jan 19, 2023	36.53	36.72	36.06	36.69	183,578	+0.26(+0.71%)
Jan 18, 2023	36.85	37.25	36.23	36.43	138,321	-0.49(-1.33%)
Jan 17, 2023	37.59	37.77	36.89	36.92	163,950	-0.40(-1.07%)
Jan 13, 2023	36.80	37.64	36.80	37.32	155,905	+0.35(+0.95%)
Jan 12, 2023	37.06	37.34	36.74	36.97	158,363	+0.08(+0.22%)
Jan 11, 2023	37.27	37.35	36.52	36.89	146,480	-0.11(-0.30%)
Jan 10, 2023	36.03	37.12	35.97	37.00	214,981	+0.94(+2.61%)
Jan 09, 2023	37.60	37.60	36.02	36.06	240,417	-1.31(-3.51%)
Jan 06, 2023	36.62	37.74	36.62	37.37	377,265	+0.98(+2.69%)
Jan 05, 2023	35.94	36.56	35.53	36.39	242,462	+0.33(+0.92%)
Jan 04, 2023	35.63	36.59	35.52	36.06	346,363	+0.45(+1.26%)

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.