Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.74 -0.05 (-0.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 41.51 42.05 41.20 41.50 360,193 -0.15(-0.36%)
May 05, 2023 42.51 43.01 41.45 41.65 311,310 -0.45(-1.07%)
May 04, 2023 42.11 42.40 40.94 42.10 324,641 -0.54(-1.27%)
May 03, 2023 39.15 43.53 38.61 42.64 601,679 +4.30(+11.22%)
May 02, 2023 39.87 39.90 36.84 38.34 452,285 -2.48(-6.08%)
May 01, 2023 40.36 41.18 40.36 40.82 218,151 +0.25(+0.62%)
Apr 28, 2023 40.41 41.12 40.36 40.57 248,607 -0.06(-0.15%)
Apr 27, 2023 40.92 41.02 39.78 40.63 217,678 -0.22(-0.54%)
Apr 26, 2023 39.93 40.95 39.93 40.85 215,232 +0.27(+0.67%)
Apr 25, 2023 40.18 40.91 40.08 40.58 176,918 +0.02(+0.05%)
Apr 24, 2023 40.53 41.16 40.40 40.56 193,861 -0.08(-0.20%)
Apr 21, 2023 39.66 41.02 39.56 40.64 229,562 +1.00(+2.52%)
Apr 20, 2023 39.19 39.88 38.99 39.64 234,600 +0.57(+1.46%)
Apr 19, 2023 38.99 39.17 38.61 39.07 232,699 -0.43(-1.09%)
Apr 18, 2023 39.35 39.54 38.66 39.50 213,565 +0.11(+0.28%)
Apr 17, 2023 40.00 40.16 39.30 39.39 143,009 -0.51(-1.28%)
Apr 14, 2023 39.83 40.37 39.50 39.90 150,010 -0.08(-0.20%)
Apr 13, 2023 39.28 40.30 39.28 39.98 230,570 +0.78(+1.99%)
Apr 12, 2023 38.85 39.23 38.39 39.20 234,479 +0.58(+1.50%)
Apr 11, 2023 38.25 39.07 38.16 38.62 183,464 +0.41(+1.07%)
Apr 10, 2023 37.94 38.35 37.84 38.21 301,636 +0.30(+0.79%)
Apr 06, 2023 38.32 38.32 37.69 37.91 194,138 -0.18(-0.47%)
Apr 05, 2023 37.66 38.32 37.47 38.09 198,557 +0.31(+0.82%)
Apr 04, 2023 38.56 38.72 37.17 37.78 214,747 -0.73(-1.90%)
Apr 03, 2023 38.53 38.86 37.81 38.51 256,024 -0.11(-0.28%)
Mar 31, 2023 37.55 38.72 37.55 38.62 378,307 +1.30(+3.48%)
Mar 30, 2023 36.90 37.43 36.73 37.32 172,452 +0.52(+1.41%)
Mar 29, 2023 37.70 37.75 36.79 36.80 224,860 -0.66(-1.76%)
Mar 28, 2023 37.52 37.85 37.03 37.46 187,301 -0.22(-0.58%)
Mar 27, 2023 37.04 37.80 36.88 37.68 240,612 +1.12(+3.06%)
Mar 24, 2023 35.92 36.70 35.92 36.56 272,795 +0.39(+1.08%)
Mar 23, 2023 36.69 36.97 35.59 36.17 326,915 -0.42(-1.15%)
Mar 22, 2023 37.79 38.02 36.58 36.59 324,835 -1.14(-3.02%)
Mar 21, 2023 37.79 38.40 37.43 37.73 233,693 +0.44(+1.18%)
Mar 20, 2023 36.81 38.03 36.78 37.29 270,251 +0.88(+2.42%)
Mar 17, 2023 37.07 37.24 36.28 36.41 1,036,372 -0.72(-1.94%)
Mar 16, 2023 36.38 37.51 36.16 37.13 287,347 +0.24(+0.65%)
Mar 15, 2023 36.55 36.99 36.13 36.89 301,791 -0.53(-1.42%)
Mar 14, 2023 37.62 37.78 37.18 37.42 236,639 +0.66(+1.80%)
Mar 13, 2023 37.21 37.64 36.59 36.76 228,830 -1.03(-2.73%)
Mar 10, 2023 38.38 38.38 37.54 37.79 184,232 -0.82(-2.12%)
Mar 09, 2023 38.17 38.85 38.10 38.61 244,712 +0.54(+1.42%)
Mar 08, 2023 38.69 38.89 37.94 38.07 326,864 -0.65(-1.68%)
Mar 07, 2023 38.66 39.02 38.19 38.72 174,496 +0.00(+0.00%)
Mar 06, 2023 39.32 39.32 38.30 38.72 223,532 -0.66(-1.68%)
Mar 03, 2023 39.05 39.43 38.56 39.38 156,027 +0.53(+1.36%)
Mar 02, 2023 38.36 39.15 38.28 38.85 203,896 +0.33(+0.86%)
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.