Adtalem Global Education Inc (NY: ATGE )

38.75 USD +0.19 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 38.10 38.88 37.94 38.75 492,528 +0.19(+0.49%)
Jan 21, 2021 38.42 39.12 38.20 38.56 309,180 +0.19(+0.50%)
Jan 20, 2021 38.54 39.30 37.87 38.37 405,607 -0.31(-0.80%)
Jan 19, 2021 37.13 38.74 37.01 38.68 448,235 +1.78(+4.82%)
Jan 15, 2021 37.65 38.33 36.66 36.90 534,300 -1.13(-2.97%)
Jan 14, 2021 37.00 38.43 36.75 38.03 299,392 +1.14(+3.09%)
Jan 13, 2021 36.19 37.33 36.02 36.89 511,095 +0.56(+1.54%)
Jan 12, 2021 35.80 36.87 35.61 36.33 500,669 +0.49(+1.37%)
Jan 11, 2021 33.83 35.87 33.71 35.84 407,175 +1.61(+4.70%)
Jan 08, 2021 33.59 34.57 33.45 34.23 427,400 +1.05(+3.16%)
Jan 07, 2021 33.06 33.38 32.62 33.18 314,615 +0.02(+0.06%)
Jan 06, 2021 32.80 33.51 32.15 33.16 693,333 +0.57(+1.75%)
Jan 05, 2021 32.01 32.88 32.00 32.59 484,714 +0.56(+1.75%)
Jan 04, 2021 34.03 34.10 31.96 32.03 533,543 -1.92(-5.66%)
Dec 31, 2020 33.95 33.95 33.95 295,607 +1.04(+3.16%)
Dec 30, 2020 32.97 33.41 32.86 32.91 295,607 +0.02(+0.06%)
Dec 29, 2020 34.02 34.04 32.77 32.89 256,677 -1.16(-3.41%)
Dec 28, 2020 34.65 34.98 34.00 34.05 256,229 -0.37(-1.07%)
Dec 24, 2020 33.44 34.57 33.44 34.42 122,300 +0.91(+2.72%)
Dec 23, 2020 33.43 33.64 32.73 33.51 287,891 +0.24(+0.72%)
Dec 22, 2020 33.92 34.49 33.24 33.27 342,202 -0.66(-1.95%)
Dec 21, 2020 33.01 33.95 32.51 33.93 445,944 +0.00(+0.00%)
Dec 18, 2020 33.55 34.92 33.49 33.93 927,600 +0.50(+1.50%)
Dec 17, 2020 33.22 33.48 32.51 33.43 276,573 +0.33(+1.00%)
Dec 16, 2020 33.75 34.14 32.77 33.10 788,449 -0.54(-1.61%)
Dec 15, 2020 32.46 33.70 32.05 33.64 330,956 +1.51(+4.70%)
Dec 14, 2020 31.67 32.66 31.39 32.13 1,139,640 +0.67(+2.13%)
Dec 11, 2020 31.44 32.09 31.14 31.46 439,500 -0.20(-0.63%)
Dec 10, 2020 31.22 31.71 30.87 31.66 576,676 +0.16(+0.51%)
Dec 09, 2020 30.28 31.80 30.28 31.50 650,326 +1.20(+3.96%)
Dec 08, 2020 29.00 30.35 28.99 30.30 544,436 +1.08(+3.70%)
Dec 07, 2020 29.25 29.59 28.62 29.22 403,903 -0.04(-0.14%)
Dec 04, 2020 29.10 29.47 29.05 29.26 475,100 +0.33(+1.14%)
Dec 03, 2020 28.54 29.11 28.46 28.93 517,495 +0.32(+1.12%)
Dec 02, 2020 28.59 29.04 27.97 28.61 341,953 -0.03(-0.10%)
Dec 01, 2020 28.90 29.25 28.42 28.64 492,746 +0.01(+0.03%)
Nov 30, 2020 29.48 29.89 28.57 28.63 478,401 -1.28(-4.28%)
Nov 27, 2020 29.25 30.34 29.17 29.91 329,700 +0.65(+2.22%)
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%)
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.