Skip to main content

Adtalem Global Education Inc (NY: ATGE )

45.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 51.75 53.52 51.35 52.34 474,877 +0.94(+1.83%)
Mar 28, 2024 52.00 52.11 51.33 51.40 335,762 -0.40(-0.77%)
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%)
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.