Indicators

Adtalem Global Education Inc (NY: ATGE )

65.47 +0.20 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.20	47.50	46.05	46.05	452,947	-0.80(-1.71%)
Feb 27, 2018	47.85	48.05	46.85	46.85	453,203	-1.00(-2.09%)
Feb 26, 2018	48.10	48.10	47.15	47.85	292,438	-0.20(-0.42%)
Feb 23, 2018	47.25	48.10	46.70	48.05	410,385	+1.00(+2.13%)
Feb 22, 2018			46.90	47.05	386,833	-0.10(-0.21%)
Feb 21, 2018	47.30	47.90	46.70	47.15	630,832	+0.05(+0.11%)
Feb 20, 2018	47.80	47.85	46.60	47.10	602,592	-0.85(-1.77%)
Feb 16, 2018		47.95	47.95	47.95	0	-0.05(-0.10%)
Feb 15, 2018	47.40	48.17	47.10	48.00	652,393	+0.90(+1.91%)
Feb 14, 2018	45.95	47.25	45.95	47.10	819,539	+0.75(+1.62%)
Feb 13, 2018		46.70		46.35	662,624	+0.35(+0.76%)
Feb 12, 2018	45.45	46.25	44.65	46.00	934,071	+0.65(+1.43%)
Feb 09, 2018	45.20	45.92	44.40	45.35	1,295,811	+0.50(+1.11%)
Feb 08, 2018	46.85	47.10	44.85	44.85	1,134,028	-2.00(-4.27%)
Feb 07, 2018	44.25	47.10	44.08	46.85	1,037,843	+2.90(+6.60%)
Feb 06, 2018	42.80	44.35	42.45	43.95	637,857	-0.55(-1.24%)
Feb 05, 2018	44.95	45.50	43.95	44.50	431,453	-1.00(-2.20%)
Feb 02, 2018	46.25	46.45	45.45	45.50	380,651	-1.10(-2.36%)

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.