• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Adtalem Global Education Inc (NY: ATGE )

    78.41 +0.17 (+0.22%)
    Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
    Jul 31, 2024 78.26 79.20 77.00 78.41 510,095 +0.17(+0.22%)
    Jul 30, 2024 79.05 80.17 78.05 78.24 417,249 -0.49(-0.62%)
    Jul 29, 2024 79.30 79.81 78.05 78.73 358,734 -0.08(-0.10%)
    Jul 26, 2024 78.28 79.28 78.23 78.81 420,521 +1.80(+2.34%)
    Jul 25, 2024 79.25 79.67 76.86 77.01 706,184 -1.90(-2.41%)
    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%)
    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.