Indicators

Adtalem Global Education Inc (NY: ATGE )

49.68 +2.05 (+4.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.00	52.11	51.33	51.40	335,762	-0.40(-0.77%)
Mar 27, 2024	51.50	51.81	51.19	51.80	264,086	+0.57(+1.11%)
Mar 26, 2024	51.29	51.74	51.05	51.23	259,332	+0.37(+0.73%)
Mar 25, 2024	51.00	51.40	50.62	50.86	217,074	+0.15(+0.30%)
Mar 22, 2024	49.85	50.90	49.57	50.71	185,230	+0.79(+1.58%)
Mar 21, 2024	49.77	50.12	49.39	49.92	349,548	+0.33(+0.67%)
Mar 20, 2024	49.63	49.84	48.93	49.59	347,950	-0.35(-0.70%)
Mar 19, 2024	48.89	49.98	48.89	49.94	330,388	+0.88(+1.79%)
Mar 18, 2024	48.95	50.01	48.59	49.06	375,085	+0.07(+0.14%)
Mar 15, 2024	48.48	49.60	48.13	48.99	945,924	+0.42(+0.86%)
Mar 14, 2024	49.84	49.85	48.09	48.57	452,232	-1.42(-2.84%)
Mar 13, 2024	49.94	50.52	49.83	49.99	313,027	-0.05(-0.10%)
Mar 12, 2024	49.84	50.25	49.79	50.04	321,919	-0.05(-0.10%)
Mar 11, 2024	50.00	50.44	49.51	50.09	301,121	+0.00(+0.00%)
Mar 08, 2024	49.40	50.24	49.16	50.09	424,323	+1.02(+2.08%)
Mar 07, 2024	47.90	49.14	47.74	49.07	335,173	+1.26(+2.64%)
Mar 06, 2024	48.64	48.64	47.52	47.81	396,677	-0.41(-0.85%)
Mar 05, 2024	48.54	48.84	47.73	48.22	459,786	-0.64(-1.31%)
Mar 04, 2024	49.21	49.54	48.70	48.86	354,608	-0.28(-0.57%)

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.