Indicators

Adtalem Global Education Inc (NY: ATGE )

65.27 -0.68 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.16	38.49	37.81	38.09	687,520	+0.07(+0.18%)
Sep 27, 2019	38.50	38.82	37.68	38.02	627,700	-0.18(-0.47%)
Sep 26, 2019	38.73	38.87	37.73	38.20	2,063,858	-0.53(-1.37%)
Sep 25, 2019	41.11	41.52	38.71	38.73	809,939	-2.40(-5.84%)
Sep 24, 2019	41.42	41.73	40.79	41.13	367,825	-0.06(-0.15%)
Sep 23, 2019	40.35	41.44	40.05	41.19	501,484	+0.53(+1.30%)
Sep 20, 2019	42.49	42.49	40.57	40.66	993,700	-1.62(-3.83%)
Sep 19, 2019	42.07	42.72	42.07	42.28	495,091	+0.28(+0.67%)
Sep 18, 2019	41.87	42.14	41.52	42.00	496,741	+0.21(+0.50%)
Sep 17, 2019	41.47	41.94	41.19	41.79	457,029	+0.30(+0.72%)
Sep 16, 2019	40.87	41.98	40.81	41.49	581,275	+0.25(+0.61%)
Sep 13, 2019	41.81	42.61	41.15	41.24	467,000	-0.46(-1.10%)
Sep 12, 2019	40.80	42.01	40.06	41.70	606,233	+1.13(+2.79%)
Sep 11, 2019	41.15	41.15	40.20	40.57	663,034	-0.25(-0.61%)
Sep 10, 2019	40.85	41.34	40.48	40.82	696,251	-0.18(-0.44%)
Sep 09, 2019	40.84	41.40	40.35	41.00	495,996	+0.16(+0.39%)
Sep 06, 2019	41.59	41.59	40.75	40.84	385,400	-0.69(-1.66%)
Sep 05, 2019	41.20	41.93	41.20	41.53	497,291	+0.51(+1.24%)
Sep 04, 2019	41.85	41.96	40.60	41.02	492,163	-0.56(-1.35%)

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.