Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtalem Global Education Inc (NY: ATGE )

49.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.15 46.25 45.65 46.00 488,281 +0.20(+0.44%)
Jan 30, 2018 45.95 46.20 45.65 45.80 265,347 -0.45(-0.97%)
Jan 29, 2018 46.55 46.75 46.02 46.25 300,955 -0.45(-0.96%)
Jan 26, 2018 46.75 46.85 46.25 46.70 341,968 +0.25(+0.54%)
Jan 25, 2018 46.50 46.65 46.20 46.45 435,167 +0.00(+0.00%)
Jan 24, 2018 46.35 46.50 45.95 46.45 383,370 +0.35(+0.76%)
Jan 23, 2018 45.50 46.20 45.26 46.10 416,164 +0.55(+1.21%)
Jan 22, 2018 45.25 45.60 45.15 45.55 363,250 +0.30(+0.66%)
Jan 19, 2018 44.90 45.35 44.80 45.25 535,769 +0.20(+0.44%)
Jan 18, 2018 45.70 45.73 44.75 45.05 588,526 -0.55(-1.21%)
Jan 17, 2018 46.65 46.65 45.40 45.60 675,145 -0.75(-1.62%)
Jan 16, 2018 46.45 46.55 45.85 46.35 1,160,715 +0.05(+0.11%)
Jan 12, 2018 46.30 46.30 46.30 0 +0.05(+0.11%)
Jan 11, 2018 45.15 46.40 45.10 46.25 1,607,220 +1.30(+2.89%)
Jan 10, 2018 44.95 512,208 -0.15(-0.33%)
Jan 09, 2018 45.10 45.20 44.35 45.10 902,205 -0.10(-0.22%)
Jan 08, 2018 44.10 45.20 44.05 45.20 705,390 +1.10(+2.49%)
Jan 05, 2018 44.20 44.30 44.02 44.10 355,467 -0.05(-0.11%)
Jan 04, 2018 44.20 44.58 44.00 44.15 698,469 -0.15(-0.34%)
Jan 03, 2018 43.25 44.48 42.95 44.30 812,104 +1.05(+2.43%)
Jan 02, 2018 42.00 43.35 41.76 43.25 924,902 +1.20(+2.85%)
Dec 29, 2017 42.05 42.05 42.05 0 -0.60(-1.41%)
Dec 28, 2017 44.00 44.00 42.55 42.65 410,754 -1.25(-2.85%)
Dec 27, 2017 43.80 44.15 43.70 43.90 177,170 +0.05(+0.11%)
Dec 26, 2017 44.05 44.30 43.67 43.85 145,782 -0.20(-0.45%)
Dec 22, 2017 45.00 45.10 43.95 44.05 249,240 -1.05(-2.33%)
Dec 21, 2017 45.10 45.25 44.73 45.10 368,228 +0.10(+0.22%)
Dec 20, 2017 45.50 45.55 45.00 45.00 392,574 -0.45(-0.99%)
Dec 19, 2017 45.95 46.00 45.35 45.45 598,277 -0.40(-0.87%)
Dec 18, 2017 45.55 45.90 45.45 45.85 695,130 +0.55(+1.21%)
Dec 15, 2017 44.90 45.75 44.85 45.30 1,405,543 +0.45(+1.00%)
Dec 14, 2017 45.20 45.20 44.60 44.85 841,376 -0.40(-0.88%)
Dec 13, 2017 45.15 45.48 45.00 45.25 873,009 +0.10(+0.22%)
Dec 12, 2017 44.80 45.20 44.65 45.15 725,929 +0.40(+0.89%)
Dec 11, 2017 44.60 44.80 44.17 44.75 580,011 +0.40(+0.90%)
Dec 08, 2017 43.90 44.73 43.85 44.35 800,558 +0.00(+0.00%)
Dec 07, 2017 43.95 44.20 43.60 759,543 +0.00(+0.00%)
Dec 06, 2017 43.85 44.15 42.85 44.00 1,031,438 +0.10(+0.23%)
Dec 05, 2017 41.25 44.71 40.85 43.90 2,328,242 +3.35(+8.26%)
Dec 04, 2017 40.90 40.90 40.45 40.55 665,483 +0.35(+0.87%)
Dec 01, 2017 41.45 41.55 39.90 40.20 979,975 -1.25(-3.02%)
Nov 30, 2017 41.20 41.70 41.10 41.45 709,537 +0.40(+0.97%)
Nov 29, 2017 40.05 41.20 39.90 41.05 400,201 +1.10(+2.75%)
Nov 28, 2017 38.90 40.05 38.60 39.95 369,324 +1.25(+3.23%)
Nov 27, 2017 38.65 38.88 38.55 38.70 635,844 +0.00(+0.00%)
Nov 24, 2017 38.70 38.83 38.50 38.70 209,935 +0.05(+0.13%)
Nov 22, 2017 38.80 38.90 38.40 38.65 362,294 -0.15(-0.39%)
Nov 21, 2017 38.15 38.85 38.15 38.80 310,936 +0.95(+2.51%)
Nov 20, 2017 38.45 38.45 37.60 37.85 584,757 -0.45(-1.17%)
Nov 17, 2017 37.95 38.40 37.60 38.30 356,090 +0.05(+0.13%)
Nov 16, 2017 37.35 38.30 37.20 38.25 399,882 +1.00(+2.68%)
Nov 15, 2017 37.20 37.90 36.80 37.25 1,027,658 -0.10(-0.27%)
Nov 14, 2017 37.45 37.50 37.05 37.35 371,984 -0.25(-0.66%)
Nov 13, 2017 38.10 38.10 37.30 37.60 481,679 -0.55(-1.44%)
Nov 10, 2017 37.85 38.45 37.55 38.15 482,994 +0.15(+0.39%)
Nov 09, 2017 37.65 38.40 37.55 38.00 772,068 +0.10(+0.26%)
Nov 08, 2017 36.85 38.00 36.85 37.90 871,929 +0.85(+2.29%)
Nov 07, 2017 36.65 37.17 36.35 37.05 746,312 +0.45(+1.23%)
Nov 06, 2017 35.45 37.10 35.40 36.60 592,985 +0.95(+2.66%)
Nov 03, 2017 33.00 36.55 30.71 35.65 988,140 -0.50(-1.38%)
Nov 02, 2017 36.80 37.25 35.90 36.15 543,419 -0.50(-1.36%)
Nov 01, 2017 37.05 37.05 35.85 36.65 589,132 -0.30(-0.81%)
Oct 31, 2017 36.90 37.10 36.45 36.95 720,793 +0.30(+0.82%)
Oct 30, 2017 36.30 37.42 36.05 36.65 763,245 +0.35(+0.96%)
Oct 27, 2017 36.10 36.70 36.05 36.30 354,711 +0.20(+0.55%)
Oct 26, 2017 36.00 36.25 35.75 36.10 340,044 +0.20(+0.56%)
Oct 25, 2017 35.75 36.02 35.50 35.90 463,024 +0.00(+0.00%)
Oct 24, 2017 35.55 36.05 35.55 35.90 293,589 +0.35(+0.98%)
Oct 23, 2017 35.90 36.05 35.55 35.55 365,827 -0.30(-0.84%)
Oct 20, 2017 36.30 36.48 35.80 35.85 201,852 -0.05(-0.14%)
Oct 19, 2017 35.85 36.08 35.48 35.90 191,474 -0.10(-0.28%)
Oct 18, 2017 35.60 36.15 35.50 36.00 290,208 +0.55(+1.55%)
Oct 17, 2017 35.95 36.20 35.40 35.45 513,305 -0.50(-1.39%)
Oct 16, 2017 35.55 36.08 35.45 35.95 631,805 +0.50(+1.41%)
Oct 13, 2017 35.45 35.85 35.30 35.45 377,915 +0.05(+0.14%)
Oct 12, 2017 35.50 35.70 35.10 35.40 373,980 -0.10(-0.28%)
Oct 11, 2017 35.40 35.75 35.30 35.50 220,769 +0.15(+0.42%)
Oct 10, 2017 35.30 35.45 34.90 35.35 293,124 +0.30(+0.86%)
Oct 09, 2017 36.00 36.10 35.00 35.05 319,596 -0.95(-2.64%)
Oct 06, 2017 35.35 36.00 35.30 36.00 295,900 +0.65(+1.84%)
Oct 05, 2017 35.60 36.10 35.25 35.35 281,442 -0.15(-0.42%)
Oct 04, 2017 36.30 36.65 35.55 35.50 377,217 -0.75(-2.07%)
Oct 03, 2017 36.55 37.20 36.10 36.25 449,246 -0.15(-0.41%)
Oct 02, 2017 35.75 36.60 35.65 36.40 596,927 +0.55(+1.53%)
Sep 29, 2017 35.25 35.95 34.90 35.85 545,611 +0.50(+1.41%)
Sep 28, 2017 34.80 35.40 34.65 35.35 400,436 +0.55(+1.58%)
Sep 27, 2017 33.85 34.95 33.75 34.80 438,692 +1.20(+3.57%)
Sep 26, 2017 33.15 34.00 33.05 33.60 264,446 +0.55(+1.66%)
Sep 25, 2017 33.05 33.58 32.65 33.05 372,350 +0.00(+0.00%)
Sep 22, 2017 33.20 33.40 32.83 33.05 435,860 -0.20(-0.60%)
Sep 21, 2017 33.20 33.30 32.75 33.25 548,972 +0.10(+0.30%)
Sep 20, 2017 31.40 33.25 31.40 33.15 1,038,348 +1.75(+5.57%)
Sep 19, 2017 34.95 34.95 31.38 31.40 1,379,936 -3.55(-10.16%)
Sep 18, 2017 35.25 35.50 34.50 34.95 494,231 -0.35(-0.99%)
Sep 15, 2017 35.55 35.60 35.15 35.30 1,342,770 -0.15(-0.42%)
Sep 14, 2017 34.50 35.60 34.45 35.45 487,236 +0.75(+2.16%)
Sep 13, 2017 34.50 34.85 34.12 34.70 422,523 +0.20(+0.58%)
Sep 12, 2017 33.85 34.70 33.85 34.50 398,324 +0.75(+2.22%)
Sep 11, 2017 33.95 34.25 33.50 33.75 340,619 +0.20(+0.60%)
Sep 08, 2017 34.25 34.50 33.33 33.55 422,243 -0.80(-2.33%)
Sep 07, 2017 33.55 34.40 33.23 34.35 584,337 +0.95(+2.84%)
Sep 06, 2017 34.10 34.10 33.25 33.40 386,559 -0.55(-1.62%)
Sep 05, 2017 33.90 34.55 33.65 33.95 557,622 -0.05(-0.15%)
Sep 01, 2017 34.25 34.50 33.85 34.00 463,061 -0.20(-0.58%)
Aug 31, 2017 33.80 34.35 33.80 34.20 344,930 +0.35(+1.03%)
Aug 30, 2017 33.55 34.12 33.55 33.85 388,553 +0.00(+0.00%)
Aug 29, 2017 33.60 34.33 33.40 33.85 308,631 +0.05(+0.15%)
Aug 28, 2017 34.05 34.40 33.65 33.80 388,752 -0.20(-0.59%)
Aug 25, 2017 34.05 34.20 33.75 34.00 369,154 +0.05(+0.15%)
Aug 24, 2017 33.90 34.10 33.70 33.95 438,244 +0.05(+0.15%)
Aug 23, 2017 33.65 34.15 33.50 33.90 314,212 -0.05(-0.15%)
Aug 22, 2017 33.75 34.15 33.62 33.95 334,197 +0.05(+0.15%)
Aug 21, 2017 33.95 34.20 32.95 33.90 543,551 -0.15(-0.44%)
Aug 18, 2017 30.15 36.75 30.15 34.05 1,609,085 +2.70(+8.61%)
Aug 17, 2017 32.50 32.95 31.15 31.35 581,848 -1.30(-3.98%)
Aug 16, 2017 33.60 33.80 32.60 32.65 477,101 -0.75(-2.25%)
Aug 15, 2017 33.80 34.05 33.35 33.40 340,372 -0.25(-0.74%)
Aug 14, 2017 33.40 33.90 33.40 33.65 255,544 +0.40(+1.20%)
Aug 11, 2017 32.55 33.90 32.20 33.25 400,882 +0.55(+1.68%)
Aug 10, 2017 33.00 33.05 32.25 32.70 447,450 -0.50(-1.51%)
Aug 09, 2017 33.75 33.90 33.10 33.20 420,785 -0.70(-2.06%)
Aug 08, 2017 33.80 34.40 33.60 33.90 288,456 +0.15(+0.44%)
Aug 07, 2017 33.40 33.90 33.40 33.75 264,609 +0.40(+1.20%)
Aug 04, 2017 33.35 33.75 33.25 33.35 353,886 +0.15(+0.45%)
Aug 03, 2017 32.80 33.25 32.70 33.20 304,845 +0.45(+1.37%)
Aug 02, 2017 32.60 33.15 32.30 32.75 496,040 +0.30(+0.92%)
Aug 01, 2017 32.70 32.95 32.30 32.45 787,988 -0.05(-0.15%)
Jul 31, 2017 32.95 33.25 32.25 32.50 764,337 -0.45(-1.37%)
Jul 28, 2017 32.85 33.50 32.80 32.95 720,532 +0.00(+0.00%)
Jul 27, 2017 33.60 33.60 32.35 32.95 767,969 -0.55(-1.64%)
Jul 26, 2017 34.75 34.90 33.20 33.50 498,858 -1.30(-3.74%)
Jul 25, 2017 34.60 35.25 34.40 34.80 552,479 +0.30(+0.87%)
Jul 24, 2017 35.00 35.25 34.40 34.50 284,122 -0.50(-1.43%)
Jul 21, 2017 36.25 36.25 34.95 35.00 453,576 -0.55(-1.55%)
Jul 20, 2017 35.70 35.75 35.40 35.55 216,309 +0.05(+0.14%)
Jul 19, 2017 35.10 35.73 35.00 35.50 310,071 +0.60(+1.72%)
Jul 18, 2017 35.05 35.35 34.80 34.90 435,106 -0.30(-0.85%)
Jul 17, 2017 34.85 35.38 34.85 35.20 281,591 +0.25(+0.72%)
Jul 14, 2017 35.50 35.55 34.85 34.95 347,263 -0.35(-0.99%)
Jul 13, 2017 35.55 35.77 35.23 35.30 538,136 -0.20(-0.56%)
Jul 12, 2017 35.40 36.15 35.30 35.50 441,536 +0.15(+0.42%)
Jul 11, 2017 35.20 35.55 34.95 35.35 447,297 -0.10(-0.28%)
Jul 10, 2017 36.50 36.50 35.45 35.45 410,613 -0.95(-2.61%)
Jul 07, 2017 36.25 36.60 35.90 36.40 294,733 +0.40(+1.11%)
Jul 06, 2017 37.75 37.80 36.00 36.00 670,118 -2.05(-5.39%)
Jul 05, 2017 37.80 38.25 37.60 38.05 468,187 +0.20(+0.53%)
Jul 03, 2017 38.35 38.35 37.70 37.85 273,270 -0.10(-0.26%)
Jun 30, 2017 38.15 38.25 37.70 37.95 730,992 -0.20(-0.52%)
Jun 29, 2017 38.25 38.40 37.85 38.15 930,955 +0.05(+0.13%)
Jun 28, 2017 37.45 38.20 37.35 38.10 268,728 +0.90(+2.42%)
Jun 27, 2017 37.30 37.60 37.10 37.20 354,730 -0.25(-0.67%)
Jun 26, 2017 37.50 37.70 36.80 37.45 303,028 +0.05(+0.13%)
Jun 23, 2017 37.70 38.00 37.40 37.40 485,535 -0.30(-0.80%)
Jun 22, 2017 37.75 37.95 37.33 37.70 500,014 -0.10(-0.26%)
Jun 21, 2017 37.70 37.95 37.15 37.80 466,644 +0.10(+0.27%)
Jun 20, 2017 37.60 37.75 37.05 37.70 507,917 +0.10(+0.27%)
Jun 19, 2017 37.20 37.80 37.15 37.60 340,328 +0.50(+1.35%)
Jun 16, 2017 36.90 37.50 36.76 37.10 599,894 -0.20(-0.54%)
Jun 15, 2017 37.25 37.45 36.65 37.30 205,535 -0.10(-0.27%)
Jun 14, 2017 38.25 38.33 37.05 37.40 393,015 -0.80(-2.09%)
Jun 13, 2017 37.90 38.30 37.70 38.20 530,714 +0.25(+0.66%)
Jun 12, 2017 37.70 38.45 37.40 37.95 522,516 +0.10(+0.26%)
Jun 09, 2017 38.00 38.25 37.50 37.85 369,922 +0.10(+0.26%)
Jun 08, 2017 37.60 38.10 37.42 37.75 445,080 +0.15(+0.40%)
Jun 07, 2017 37.45 37.88 37.40 37.60 420,321 -0.15(-0.40%)
Jun 06, 2017 37.75 38.17 37.25 37.75 473,026 -0.25(-0.66%)
Jun 05, 2017 38.30 38.35 37.90 38.00 356,309 -0.25(-0.65%)
Jun 02, 2017 38.65 38.80 38.20 38.25 424,735 -0.20(-0.52%)
Jun 01, 2017 37.55 38.45 37.40 38.45 464,397 +1.05(+2.81%)
May 31, 2017 37.10 37.55 36.75 37.40 552,719 +0.20(+0.54%)
May 30, 2017 37.15 37.75 37.00 37.20 503,596 -0.20(-0.53%)
May 26, 2017 37.50 37.70 37.10 37.40 637,403 +0.20(+0.54%)
May 25, 2017 37.00 37.62 36.90 37.20 886,627 +0.15(+0.40%)
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.