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 (%)
May 28, 2021	36.94	37.02	36.30	36.38	313,794	-0.55(-1.49%)
May 27, 2021	36.01	37.05	35.80	36.93	333,656	+1.12(+3.13%)
May 26, 2021	35.75	36.18	35.36	35.81	325,044	+0.16(+0.45%)
May 25, 2021	36.09	36.68	35.65	35.65	557,597	-0.50(-1.38%)
May 24, 2021	38.16	38.16	36.03	36.15	388,690	-1.73(-4.57%)
May 21, 2021	38.18	38.28	37.04	37.88	1,431,229	+0.02(+0.05%)
May 20, 2021	37.08	37.91	36.36	37.86	510,066	+0.59(+1.58%)
May 19, 2021	38.03	38.03	36.98	37.27	443,659	-0.86(-2.26%)
May 18, 2021	38.09	38.80	37.71	38.13	459,961	+0.17(+0.45%)
May 17, 2021	37.86	38.11	37.52	37.96	286,247	-0.09(-0.24%)
May 14, 2021	37.03	38.12	36.97	38.05	362,442	+1.36(+3.71%)
May 13, 2021	37.10	37.67	35.98	36.69	411,027	-0.10(-0.27%)
May 12, 2021	36.55	37.43	36.47	36.79	561,158	-0.15(-0.41%)
May 11, 2021	36.50	37.48	36.14	36.94	551,058	-0.34(-0.91%)
May 10, 2021	36.96	37.54	36.44	37.28	500,517	+0.39(+1.06%)
May 07, 2021	34.25	36.91	34.05	36.89	569,083	+3.44(+10.28%)
May 06, 2021	33.58	33.62	32.34	33.45	545,051	-0.30(-0.89%)
May 05, 2021	33.90	34.22	33.27	33.75	432,117	-0.05(-0.15%)
May 04, 2021	34.38	34.66	33.66	33.80	594,713	-0.96(-2.76%)

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.