Skip to main content

Adtalem Global Education Inc (NY: ATGE )

51.40 -0.40 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 49.60 49.66 48.83 49.14 460,639 -0.36(-0.73%)
Feb 29, 2024 49.02 49.79 48.44 49.50 666,139 +0.84(+1.73%)
Feb 28, 2024 47.42 48.99 47.42 48.66 593,087 +1.01(+2.12%)
Feb 27, 2024 47.71 47.89 47.14 47.65 513,841 +0.17(+0.36%)
Feb 26, 2024 46.58 47.62 46.56 47.48 354,675 +0.63(+1.34%)
Feb 23, 2024 46.10 46.96 45.99 46.85 396,466 +0.69(+1.49%)
Feb 22, 2024 46.02 46.50 45.38 46.16 574,570 +0.48(+1.05%)
Feb 21, 2024 46.08 46.24 45.16 45.68 519,584 -0.32(-0.70%)
Feb 20, 2024 47.00 47.13 45.69 46.00 909,931 -1.14(-2.42%)
Feb 16, 2024 49.15 49.19 47.06 47.14 597,839 -2.37(-4.79%)
Feb 15, 2024 50.05 50.08 49.01 49.51 517,639 -0.34(-0.68%)
Feb 14, 2024 50.05 50.33 49.59 49.85 375,150 +0.22(+0.44%)
Feb 13, 2024 50.10 50.85 49.42 49.63 449,139 -1.34(-2.63%)
Feb 12, 2024 50.32 51.10 50.26 50.97 505,836 +0.55(+1.09%)
Feb 09, 2024 49.05 50.91 48.98 50.42 552,459 +1.25(+2.54%)
Feb 08, 2024 49.26 49.49 48.92 49.17 522,498 +0.28(+0.57%)
Feb 07, 2024 48.59 49.12 48.13 48.89 373,998 +0.11(+0.23%)
Feb 06, 2024 48.36 49.20 48.09 48.78 666,816 -0.13(-0.27%)
Feb 05, 2024 48.12 49.02 47.45 48.91 808,501 +0.52(+1.07%)
Feb 02, 2024 47.11 48.65 46.30 48.39 939,360 +1.67(+3.57%)
Feb 01, 2024 50.86 51.99 45.45 46.72 1,682,203 -3.76(-7.45%)
Jan 31, 2024 50.79 51.00 48.76 50.48 2,306,013 +2.80(+5.87%)
Jan 30, 2024 47.54 50.58 43.77 47.68 5,689,312 -10.95(-18.68%)
Jan 29, 2024 60.63 61.07 58.31 58.63 582,795 -1.74(-2.88%)
Jan 26, 2024 61.02 61.63 59.81 60.37 354,662 -0.81(-1.32%)
Jan 25, 2024 61.64 61.77 60.57 61.18 278,688 +0.16(+0.26%)
Jan 24, 2024 62.21 62.35 60.66 61.02 303,584 -0.58(-0.94%)
Jan 23, 2024 62.51 62.99 61.56 61.60 313,834 -0.61(-0.98%)
Jan 22, 2024 62.34 62.97 61.92 62.21 372,814 +0.19(+0.31%)
Jan 19, 2024 61.49 62.16 60.34 62.02 505,738 +3.05(+5.17%)
Jan 18, 2024 58.95 59.31 58.09 58.97 272,514 +0.39(+0.67%)
Jan 17, 2024 58.36 59.34 58.36 58.58 236,617 -0.24(-0.41%)
Jan 16, 2024 58.38 59.62 58.56 58.82 280,199 +0.13(+0.22%)
Jan 12, 2024 58.08 58.70 57.61 58.69 202,847 +0.86(+1.49%)
Jan 11, 2024 57.32 57.84 56.47 57.83 271,846 +0.39(+0.68%)
Jan 10, 2024 57.16 58.05 57.16 57.44 306,710 +0.56(+0.98%)
Jan 09, 2024 57.20 57.38 56.59 56.88 299,026 -0.55(-0.96%)
Jan 08, 2024 57.25 57.46 56.17 57.43 332,804 +0.52(+0.91%)
Jan 05, 2024 58.82 59.22 56.91 56.91 440,992 -2.30(-3.88%)
Jan 04, 2024 59.33 59.98 59.11 59.21 359,141 -0.40(-0.67%)
Jan 03, 2024 58.82 60.02 58.14 59.61 423,726 +0.80(+1.36%)
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.