Skip to main content

Adtalem Global Education Inc (NY: ATGE )

63.03 -1.08 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 63.62 64.00 62.27 63.03 359,059 -1.08(-1.68%)
Jun 13, 2024 64.62 64.71 63.95 64.11 256,219 -0.65(-1.00%)
Jun 12, 2024 65.52 65.93 64.70 64.76 357,001 +0.24(+0.37%)
Jun 11, 2024 63.98 65.34 63.58 64.52 348,612 +0.10(+0.16%)
Jun 10, 2024 65.12 66.95 64.06 64.42 550,636 -1.01(-1.54%)
Jun 07, 2024 65.36 66.24 65.24 65.43 341,692 -0.31(-0.47%)
Jun 06, 2024 65.60 66.17 65.13 65.74 315,524 +0.10(+0.15%)
Jun 05, 2024 65.25 65.68 64.76 65.64 161,918 +0.44(+0.67%)
Jun 04, 2024 65.09 66.11 64.64 65.20 358,092 -0.41(-0.62%)
Jun 03, 2024 65.10 66.04 64.19 65.61 441,904 +1.22(+1.89%)
May 31, 2024 65.58 65.62 63.52 64.39 425,985 -1.15(-1.75%)
May 30, 2024 64.78 66.08 63.87 65.54 304,068 +1.11(+1.72%)
May 29, 2024 65.49 65.69 64.21 64.43 245,557 -1.71(-2.59%)
May 28, 2024 66.09 66.58 64.82 66.14 336,820 +0.60(+0.92%)
May 24, 2024 64.80 66.08 64.59 65.54 214,173 +0.49(+0.75%)
May 23, 2024 65.52 65.81 64.47 65.05 207,157 -0.32(-0.49%)
May 22, 2024 65.99 66.57 65.18 65.37 300,237 -0.75(-1.13%)
May 21, 2024 65.13 66.31 64.58 66.12 279,994 +0.65(+0.99%)
May 20, 2024 65.24 66.14 65.20 65.47 238,982 +0.20(+0.31%)
May 17, 2024 66.17 66.17 64.26 65.27 258,254 -0.68(-1.03%)
May 16, 2024 65.85 67.69 65.75 65.95 610,889 -0.05(-0.08%)
May 15, 2024 65.73 66.30 64.47 66.00 443,538 +0.28(+0.43%)
May 14, 2024 65.54 66.83 65.13 65.72 520,114 +0.62(+0.95%)
May 13, 2024 65.25 65.34 64.18 65.10 490,242 +0.30(+0.46%)
May 10, 2024 63.94 64.88 63.77 64.80 316,069 +0.80(+1.25%)
May 09, 2024 64.12 64.53 62.77 64.00 480,216 -0.50(-0.78%)
May 08, 2024 63.00 65.00 61.65 64.50 520,154 +1.46(+2.32%)
May 07, 2024 63.13 63.94 62.37 63.04 520,729 +0.00(+0.00%)
May 06, 2024 60.42 63.33 59.35 63.04 977,405 +2.96(+4.93%)
May 03, 2024 56.50 61.88 56.09 60.08 1,144,803 +7.68(+14.66%)
May 02, 2024 50.56 54.51 50.56 52.40 667,533 +1.88(+3.72%)
May 01, 2024 49.28 51.33 48.94 50.52 519,666 +0.90(+1.81%)
Apr 30, 2024 49.57 49.98 49.12 49.62 385,660 -0.30(-0.60%)
Apr 29, 2024 49.66 50.03 49.00 49.92 190,124 +0.24(+0.48%)
Apr 26, 2024 47.83 49.78 47.60 49.68 457,499 +2.05(+4.30%)
Apr 25, 2024 46.94 47.94 46.50 47.63 340,548 +0.42(+0.89%)
Apr 24, 2024 46.99 47.40 46.50 47.21 340,375 +0.17(+0.36%)
Apr 23, 2024 46.88 47.38 46.46 47.04 261,122 +0.20(+0.43%)
Apr 22, 2024 46.38 47.26 46.18 46.84 244,993 +0.51(+1.10%)
Apr 19, 2024 46.00 46.58 45.93 46.33 318,136 +0.19(+0.41%)
Apr 18, 2024 46.19 46.85 46.03 46.14 249,805 +0.15(+0.33%)
Apr 17, 2024 46.08 46.73 45.86 45.99 269,408 +0.31(+0.68%)
Apr 16, 2024 45.44 45.95 45.18 45.68 294,496 +0.09(+0.20%)
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%)
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.