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 (%)
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%)

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.