Skip to main content

Adtalem Global Education Inc (NY: ATGE )

78.91 -0.41 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 79.04 80.05 77.52 78.91 384,020 -0.41(-0.52%)
Jul 23, 2024 78.20 80.18 78.20 79.32 425,921 +1.04(+1.33%)
Jul 22, 2024 77.35 78.83 76.90 78.28 440,762 +1.39(+1.81%)
Jul 19, 2024 77.90 78.10 76.86 76.89 376,997 -1.14(-1.46%)
Jul 18, 2024 78.05 79.84 77.66 78.03 370,027 +0.00(+0.00%)
Jul 17, 2024 77.10 79.72 77.10 78.03 653,969 +0.78(+1.01%)
Jul 16, 2024 76.00 78.42 76.00 77.25 677,717 +2.15(+2.86%)
Jul 15, 2024 76.91 77.87 74.50 75.10 853,248 +4.02(+5.66%)
Jul 12, 2024 70.00 71.71 70.00 71.08 262,586 +1.34(+1.92%)
Jul 11, 2024 68.55 69.83 68.17 69.74 325,735 +2.08(+3.07%)
Jul 10, 2024 67.42 67.80 67.00 67.66 238,269 +0.58(+0.86%)
Jul 09, 2024 68.03 68.62 66.90 67.08 315,046 -1.12(-1.64%)
Jul 08, 2024 68.33 69.14 68.06 68.20 289,722 +0.16(+0.24%)
Jul 05, 2024 67.88 68.56 67.69 68.04 337,231 +0.04(+0.06%)
Jul 03, 2024 67.82 68.41 67.25 68.00 321,280 +0.57(+0.85%)
Jul 02, 2024 67.40 68.06 67.23 67.43 376,452 +0.16(+0.24%)
Jul 01, 2024 68.38 68.64 65.30 67.27 582,988 -0.94(-1.38%)
Jun 28, 2024 66.61 68.79 66.55 68.21 1,258,460 +2.23(+3.38%)
Jun 27, 2024 66.17 66.85 65.55 65.98 539,783 +0.03(+0.05%)
Jun 26, 2024 65.41 65.98 64.75 65.95 394,614 +0.11(+0.17%)
Jun 25, 2024 65.39 66.11 65.16 65.84 550,047 +0.49(+0.75%)
Jun 24, 2024 64.01 67.26 63.81 65.35 659,081 -0.31(-0.47%)
Jun 21, 2024 63.63 65.66 63.59 65.66 3,614,782 +2.03(+3.19%)
Jun 20, 2024 63.72 64.46 63.24 63.63 507,214 -0.51(-0.80%)
Jun 18, 2024 63.47 64.33 62.86 64.14 291,759 +0.87(+1.38%)
Jun 17, 2024 62.99 63.99 62.70 63.27 300,011 +0.24(+0.38%)
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%)
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.