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

Adtalem Global Education Inc (NY: ATGE )

90.75 -0.68 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 91.77 92.27 90.20 90.75 223,968 -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%)
Oct 01, 2024 75.40 76.54 74.02 75.37 415,638 -0.11(-0.15%)
Sep 30, 2024 75.32 76.43 74.78 75.48 280,250 +0.26(+0.35%)
Sep 27, 2024 75.24 76.31 74.25 75.22 217,262 +1.01(+1.36%)
Sep 26, 2024 76.00 76.70 73.80 74.21 295,936 -1.02(-1.36%)
Sep 25, 2024 77.52 77.52 75.14 75.23 286,714 -2.19(-2.83%)
Sep 24, 2024 77.64 77.81 76.23 77.42 262,044 -0.21(-0.27%)
Sep 23, 2024 76.00 77.83 75.35 77.63 376,617 +2.33(+3.09%)
Sep 20, 2024 74.89 75.69 74.32 75.30 1,358,554 +0.31(+0.41%)
Sep 19, 2024 75.27 75.27 73.95 74.99 311,830 +1.42(+1.93%)
Sep 18, 2024 73.86 74.50 72.79 73.57 438,246 -0.06(-0.08%)
Sep 17, 2024 74.14 74.99 73.54 73.63 320,521 +0.13(+0.18%)
Sep 16, 2024 72.82 73.91 72.82 73.50 287,850 +0.64(+0.88%)
Sep 13, 2024 72.97 73.64 72.39 72.86 413,551 +0.77(+1.07%)
Sep 12, 2024 71.07 72.75 71.07 72.09 235,417 +1.25(+1.76%)
Sep 11, 2024 69.06 71.24 68.60 70.84 550,829 +1.20(+1.72%)
Sep 10, 2024 70.06 70.42 69.16 69.64 288,787 -0.42(-0.60%)
Sep 09, 2024 69.40 71.05 68.69 70.06 387,225 +0.27(+0.39%)
Sep 06, 2024 72.19 72.46 69.77 69.79 480,207 -2.26(-3.14%)
Sep 05, 2024 73.30 73.30 71.72 72.05 362,244 -1.60(-2.17%)
Sep 04, 2024 73.27 74.52 73.06 73.65 421,829 +0.26(+0.35%)
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.