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 (%)
Apr 26, 2024	47.83	49.78	47.60	49.68	457,499	+2.05(+4.30%)
Apr 25, 2024	46.94	47.94	46.50	47.63	340,548	+0.42(+0.89%)
Apr 24, 2024	46.99	47.40	46.50	47.21	340,375	+0.17(+0.36%)
Apr 23, 2024	46.88	47.38	46.46	47.04	261,122	+0.20(+0.43%)
Apr 22, 2024	46.38	47.26	46.18	46.84	244,993	+0.51(+1.10%)
Apr 19, 2024	46.00	46.58	45.93	46.33	318,136	+0.19(+0.41%)
Apr 18, 2024	46.19	46.85	46.03	46.14	249,805	+0.15(+0.33%)
Apr 17, 2024	46.08	46.73	45.86	45.99	269,408	+0.31(+0.68%)
Apr 16, 2024	45.44	45.95	45.18	45.68	294,496	+0.09(+0.20%)
Apr 15, 2024	46.48	46.65	45.32	45.59	564,613	-0.67(-1.45%)
Apr 12, 2024	47.01	47.01	45.97	46.26	343,670	-0.90(-1.91%)
Apr 11, 2024	47.09	47.63	46.83	47.16	382,347	+0.43(+0.92%)
Apr 10, 2024	48.01	48.52	46.63	46.73	606,468	-1.73(-3.57%)
Apr 09, 2024	49.59	49.88	48.42	48.46	315,120	-1.13(-2.28%)
Apr 08, 2024	50.79	50.86	49.35	49.59	335,374	-1.03(-2.03%)
Apr 05, 2024	50.70	51.31	50.58	50.62	342,818	-0.10(-0.20%)
Apr 04, 2024	51.46	51.95	50.69	50.72	464,683	-0.62(-1.21%)
Apr 03, 2024	51.35	51.96	50.32	51.34	485,735	-0.19(-0.37%)
Apr 02, 2024	52.02	52.60	51.26	51.53	394,645	-0.81(-1.55%)

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.