Adtalem Global Education Inc (NY: ATGE )

29.26 USD +0.19 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 28.86 29.41 27.85 29.26 374,100 +0.19(+0.65%)
Nov 24, 2020 28.56 29.09 28.34 29.07 561,077 +0.70(+2.47%)
Nov 23, 2020 28.13 28.63 27.84 28.37 437,477 +0.44(+1.58%)
Nov 20, 2020 27.86 28.26 27.63 27.93 2,239,800 -0.14(-0.50%)
Nov 19, 2020 28.18 28.70 27.74 28.07 312,329 -0.22(-0.78%)
Nov 18, 2020 28.78 28.90 27.80 28.29 324,292 -0.32(-1.12%)
Nov 17, 2020 28.48 29.08 28.18 28.61 377,110 -0.19(-0.66%)
Nov 16, 2020 29.05 29.28 28.39 28.80 461,775 +0.23(+0.81%)
Nov 13, 2020 27.98 28.79 27.74 28.57 492,400 +0.76(+2.73%)
Nov 12, 2020 27.72 28.20 27.12 27.81 369,054 -0.13(-0.47%)
Nov 11, 2020 27.55 28.29 27.11 27.94 370,188 +0.09(+0.32%)
Nov 10, 2020 27.18 28.56 27.01 27.85 579,236 +1.08(+4.03%)
Nov 09, 2020 27.62 28.24 26.74 26.77 590,548 +0.74(+2.84%)
Nov 06, 2020 25.80 26.77 25.14 26.03 1,026,600 +1.85(+7.65%)
Nov 05, 2020 25.23 25.77 23.99 24.18 344,518 -0.92(-3.67%)
Nov 04, 2020 23.75 25.19 23.33 25.10 386,740 +0.87(+3.59%)
Nov 03, 2020 23.91 24.43 23.22 24.23 621,716 +0.74(+3.15%)
Nov 02, 2020 23.77 24.17 23.28 23.49 549,052 +0.05(+0.21%)
Oct 30, 2020 23.86 24.16 23.27 23.44 359,800 -0.46(-1.92%)
Oct 29, 2020 23.50 24.11 23.24 23.90 388,294 +0.29(+1.23%)
Oct 28, 2020 24.78 24.88 23.45 23.61 485,984 -1.64(-6.50%)
Oct 27, 2020 26.52 26.78 25.13 25.25 333,732 -1.35(-5.08%)
Oct 26, 2020 26.66 26.83 25.93 26.60 178,309 -0.33(-1.23%)
Oct 23, 2020 27.49 27.49 26.73 26.93 374,500 -0.31(-1.14%)
Oct 22, 2020 26.96 27.42 26.54 27.24 280,509 +0.37(+1.38%)
Oct 21, 2020 26.76 27.16 26.63 26.87 198,680 +0.04(+0.15%)
Oct 20, 2020 26.60 26.88 26.42 26.83 344,948 +0.51(+1.94%)
Oct 19, 2020 26.73 26.73 26.26 26.32 391,254 -0.28(-1.05%)
Oct 16, 2020 27.18 27.19 26.30 26.60 235,000 -0.80(-2.92%)
Oct 15, 2020 26.66 27.56 26.50 27.40 438,283 +0.47(+1.75%)
Oct 14, 2020 26.49 27.01 26.23 26.93 237,922 +0.48(+1.81%)
Oct 13, 2020 26.11 26.53 25.87 26.45 215,050 +0.06(+0.23%)
Oct 12, 2020 26.60 26.66 26.15 26.39 208,259 -0.24(-0.90%)
Oct 09, 2020 27.00 27.09 26.51 26.63 343,600 -0.29(-1.08%)
Oct 08, 2020 26.84 27.21 26.37 26.92 497,338 +0.73(+2.79%)
Oct 07, 2020 26.29 26.74 26.13 26.19 453,101 +0.10(+0.38%)
Oct 06, 2020 25.55 26.88 25.50 26.09 365,361 +0.80(+3.16%)
Oct 05, 2020 24.76 25.32 24.76 25.29 282,932 +0.71(+2.89%)
Oct 02, 2020 24.20 25.04 23.75 24.58 380,900 +0.01(+0.04%)
Oct 01, 2020 24.43 24.77 24.05 24.57 377,931 +0.03(+0.12%)
Sep 30, 2020 24.82 25.31 24.33 24.54 353,692 -0.27(-1.09%)
Sep 29, 2020 25.14 25.14 24.01 24.81 299,959 -0.42(-1.66%)
Sep 28, 2020 24.96 25.53 24.80 25.23 839,422 +0.61(+2.48%)
Sep 25, 2020 24.05 24.70 24.04 24.62 864,800 +0.39(+1.61%)
Sep 24, 2020 24.17 24.28 23.67 24.23 309,975 +0.08(+0.33%)
Sep 23, 2020 24.91 25.48 24.12 24.15 349,701 -0.89(-3.55%)
Sep 22, 2020 24.94 25.20 24.73 25.04 332,204 +0.04(+0.16%)
Sep 21, 2020 25.40 25.40 24.20 25.00 423,807 -0.81(-3.14%)
Sep 18, 2020 26.38 26.39 25.55 25.81 838,100 -0.48(-1.83%)
Sep 17, 2020 26.33 26.67 26.06 26.29 464,201 -0.25(-0.94%)
Sep 16, 2020 26.04 27.00 25.50 26.54 741,943 +0.39(+1.49%)
Sep 15, 2020 27.50 27.50 26.00 26.15 816,907 -1.31(-4.77%)
Sep 14, 2020 29.43 29.71 27.43 27.46 886,390 -1.58(-5.44%)
Sep 11, 2020 31.81 32.70 28.93 29.04 870,400 -2.26(-7.22%)
Sep 10, 2020 31.50 32.06 31.00 31.30 348,541 +0.03(+0.10%)
Sep 09, 2020 32.08 32.08 31.07 31.27 203,626 -0.76(-2.37%)
Sep 08, 2020 33.05 33.05 32.02 32.03 275,984 -1.05(-3.17%)
Sep 04, 2020 34.51 34.51 32.78 33.08 278,200 -0.93(-2.73%)
Sep 03, 2020 34.68 35.00 33.79 34.01 336,662 -0.61(-1.76%)
Sep 02, 2020 34.43 34.74 34.13 34.62 167,174 +0.08(+0.23%)
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.