Adtalem Global Education Inc (NY: ATGE )

46.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 58.48 58.95 58.01 58.81 325,213 -0.14(-0.24%)
Dec 29, 2023 59.29 59.66 58.74 58.95 371,477 -0.63(-1.06%)
Dec 28, 2023 59.89 60.47 59.35 59.58 271,890 -0.53(-0.88%)
Dec 27, 2023 59.77 60.65 59.77 60.11 298,136 +0.23(+0.38%)
Dec 26, 2023 59.69 60.19 59.13 59.88 321,219 +0.29(+0.49%)
Dec 22, 2023 59.74 60.52 59.16 59.59 252,240 +0.32(+0.54%)
Dec 21, 2023 59.81 60.16 59.11 59.27 306,752 -0.11(-0.19%)
Dec 20, 2023 59.76 60.78 59.21 59.38 390,161 -0.52(-0.87%)
Dec 19, 2023 60.60 60.94 59.88 59.90 437,067 -0.38(-0.63%)
Dec 18, 2023 60.16 60.83 60.02 60.28 418,909 +0.29(+0.48%)
Dec 15, 2023 60.69 60.85 59.45 59.99 3,802,021 -0.41(-0.68%)
Dec 14, 2023 61.84 62.23 58.78 60.40 641,933 -1.11(-1.80%)
Dec 13, 2023 60.96 61.62 60.08 61.51 662,413 +0.63(+1.03%)
Dec 12, 2023 60.10 61.45 59.92 60.88 524,675 +0.87(+1.45%)
Dec 11, 2023 59.97 60.23 59.62 60.01 520,726 +0.07(+0.12%)
Dec 08, 2023 59.20 60.12 59.17 59.94 252,150 +0.40(+0.67%)
Dec 07, 2023 59.51 59.64 58.71 59.54 364,411 +0.24(+0.40%)
Dec 06, 2023 59.56 60.25 58.70 59.30 412,176 -0.11(-0.19%)
Dec 05, 2023 59.35 60.11 59.00 59.41 341,454 +0.03(+0.05%)
Dec 04, 2023 58.40 59.39 58.40 59.38 368,305 +0.62(+1.06%)
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.