Skip to main content

Adtalem Global Education Inc (NY: ATGE )

91.41 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 91.21 91.70 89.54 91.41 202,394 +0.66(+0.73%)
Nov 27, 2024 91.77 92.27 90.20 90.75 223,971 -0.68(-0.74%)
Nov 26, 2024 91.77 91.83 90.60 91.43 185,413 -0.14(-0.15%)
Nov 25, 2024 91.00 92.91 91.00 91.57 463,693 +1.49(+1.65%)
Nov 22, 2024 89.53 91.21 89.33 90.08 337,331 +1.26(+1.42%)
Nov 21, 2024 88.09 89.30 87.82 88.82 299,075 +1.53(+1.75%)
Nov 20, 2024 87.88 88.33 86.82 87.29 260,791 -0.48(-0.55%)
Nov 19, 2024 86.52 88.64 86.43 87.77 234,660 +0.43(+0.49%)
Nov 18, 2024 87.57 88.20 86.68 87.34 449,472 +0.14(+0.16%)
Nov 15, 2024 84.00 88.42 83.70 87.20 751,836 +2.38(+2.81%)
Nov 14, 2024 89.81 90.09 83.76 84.82 463,304 -5.03(-5.60%)
Nov 13, 2024 90.37 91.27 89.61 89.85 369,791 +0.59(+0.66%)
Nov 12, 2024 90.36 91.76 89.14 89.26 375,984 -1.57(-1.73%)
Nov 11, 2024 92.76 92.85 89.86 90.83 428,278 -0.40(-0.44%)
Nov 08, 2024 90.04 92.93 89.91 91.23 571,295 +0.86(+0.95%)
Nov 07, 2024 88.55 90.86 86.72 90.37 562,560 +1.39(+1.56%)
Nov 06, 2024 84.50 88.99 84.50 88.98 626,805 +7.70(+9.47%)
Nov 05, 2024 79.98 82.09 79.98 81.28 319,832 +0.69(+0.86%)
Nov 04, 2024 79.14 82.70 78.56 80.59 364,238 +0.89(+1.12%)
Nov 01, 2024 81.56 81.76 78.83 79.70 406,030 -1.22(-1.51%)
Oct 31, 2024 82.00 83.20 80.05 80.92 525,921 -1.20(-1.46%)
Oct 30, 2024 75.71 85.26 73.65 82.12 1,105,918 +7.13(+9.51%)
Oct 29, 2024 72.00 75.19 71.93 74.99 506,343 +1.66(+2.26%)
Oct 28, 2024 72.54 74.48 72.08 73.33 530,809 +1.24(+1.72%)
Oct 25, 2024 72.92 73.78 71.70 72.09 326,105 -0.68(-0.93%)
Oct 24, 2024 73.50 74.66 72.15 72.77 344,798 -0.67(-0.91%)
Oct 23, 2024 71.81 73.99 71.70 73.44 394,392 +1.42(+1.97%)
Oct 22, 2024 71.60 72.31 71.09 72.02 142,330 +0.30(+0.42%)
Oct 21, 2024 73.01 73.39 71.68 71.72 183,759 -1.33(-1.82%)
Oct 18, 2024 74.23 74.23 72.61 73.05 214,123 -1.07(-1.44%)
Oct 17, 2024 74.67 74.69 72.71 74.12 248,431 -0.31(-0.42%)
Oct 16, 2024 74.84 74.86 73.77 74.43 233,704 -0.41(-0.55%)
Oct 15, 2024 74.98 76.03 74.64 74.84 210,336 -0.11(-0.15%)
Oct 14, 2024 73.44 75.32 73.27 74.95 163,689 +1.66(+2.26%)
Oct 11, 2024 72.80 73.40 72.50 73.29 175,265 +0.78(+1.08%)
Oct 10, 2024 72.53 72.73 71.67 72.51 193,643 -0.63(-0.86%)
Oct 09, 2024 72.98 73.74 72.48 73.14 214,081 +0.26(+0.36%)
Oct 08, 2024 73.12 73.25 72.36 72.88 227,688 +0.29(+0.40%)
Oct 07, 2024 72.91 73.26 72.11 72.59 233,851 -0.51(-0.70%)
Oct 04, 2024 73.11 73.54 72.46 73.10 187,716 +1.16(+1.61%)
Oct 03, 2024 73.58 74.03 71.77 71.94 237,481 -1.83(-2.48%)
Oct 02, 2024 74.87 75.61 73.63 73.77 279,545 -1.60(-2.12%)
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.