Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 10 mins

S&P Futures
4,017.50
+34.50(+0.87%)
Dow Futures
32,747.00
+291.00(+0.90%)
Nasdaq Futures
12,772.75
+84.25(+0.66%)
Russell 2000 Futures
1,788.20
+27.50(+1.56%)
Crude Oil
68.86
+1.22(+1.80%)
Gold
1,968.90
-13.90(-0.70%)

Advertisement

Adtalem Global Education Inc. (ATGE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

37.29

+0.88

(+2.42%)

At close: 04:00PM EDT

36.41

-0.88

(-2.36%)

After hours:

05:00PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	-	-	-	-	-	-
Mar 20, 2023	36.81	38.03	36.78	37.29	37.29	270,300
Mar 17, 2023	37.07	37.24	36.28	36.41	36.41	1,036,400
Mar 16, 2023	36.38	37.51	36.16	37.13	37.13	287,300
Mar 15, 2023	36.55	36.99	36.13	36.89	36.89	301,800
Mar 14, 2023	37.62	37.78	37.18	37.42	37.42	236,600
Mar 13, 2023	37.21	37.64	36.59	36.76	36.76	218,700
Mar 10, 2023	38.38	38.38	37.54	37.79	37.79	184,200
Mar 09, 2023	38.17	38.85	38.10	38.61	38.61	244,700
Mar 08, 2023	38.69	38.89	37.94	38.07	38.07	326,900
Mar 07, 2023	38.66	39.02	38.19	38.72	38.72	174,500
Mar 06, 2023	39.32	39.32	38.30	38.72	38.72	223,500
Mar 03, 2023	39.05	39.43	38.56	39.38	39.38	156,000
Mar 02, 2023	38.36	39.15	38.28	38.85	38.85	203,900
Mar 01, 2023	39.07	39.39	38.51	38.52	38.52	198,100
Feb 28, 2023	39.11	39.60	38.94	39.12	39.12	317,500
Feb 27, 2023	40.08	40.28	38.96	39.19	39.19	144,300
Feb 24, 2023	39.70	40.20	39.53	39.79	39.79	165,000
Feb 23, 2023	40.25	41.11	39.86	40.01	40.01	224,200
Feb 22, 2023	40.93	41.31	39.99	40.16	40.16	295,900
Feb 21, 2023	40.46	41.31	40.46	40.96	40.96	209,500
Feb 17, 2023	40.96	41.73	40.93	40.96	40.96	228,300
Feb 16, 2023	39.99	40.90	39.79	40.71	40.71	200,100
Feb 15, 2023	39.91	40.92	39.60	40.43	40.43	158,600
Feb 14, 2023	41.02	41.56	40.18	40.18	40.18	206,400
Feb 13, 2023	39.93	41.34	39.93	41.27	41.27	203,200
Feb 10, 2023	39.10	40.53	39.10	40.11	40.11	218,200
Feb 09, 2023	39.22	39.76	38.87	39.37	39.37	264,500
Feb 08, 2023	39.27	40.00	38.62	38.80	38.80	188,200
Feb 07, 2023	39.82	39.98	38.46	39.73	39.73	340,500
Feb 06, 2023	43.53	43.64	40.58	40.72	40.72	398,800
Feb 03, 2023	40.24	43.91	40.24	43.83	43.83	435,500
Feb 02, 2023	38.65	39.31	38.52	38.64	38.64	278,800
Feb 01, 2023	38.13	38.90	37.49	38.54	38.54	393,100
Jan 31, 2023	37.78	38.28	37.44	38.18	38.18	230,100
Jan 30, 2023	37.99	38.44	37.60	37.62	37.62	162,100
Jan 27, 2023	38.67	39.16	38.08	38.25	38.25	138,500
Jan 26, 2023	38.86	38.86	38.16	38.79	38.79	109,800
Jan 25, 2023	38.37	38.86	38.22	38.64	38.64	123,700
Jan 24, 2023	38.30	38.82	37.73	38.46	38.46	171,000
Jan 23, 2023	37.76	38.18	37.57	38.09	38.09	170,600
Jan 20, 2023	37.00	37.73	36.57	37.66	37.66	223,800
Jan 19, 2023	36.53	36.72	36.06	36.69	36.69	183,600
Jan 18, 2023	36.85	37.25	36.23	36.43	36.43	138,300
Jan 17, 2023	37.59	37.77	36.89	36.92	36.92	164,000
Jan 13, 2023	36.80	37.64	36.80	37.32	37.32	155,900
Jan 12, 2023	37.06	37.34	36.74	36.97	36.97	158,400
Jan 11, 2023	37.27	37.35	36.52	36.89	36.89	146,500
Jan 10, 2023	36.03	37.12	35.97	37.00	37.00	215,000
Jan 09, 2023	37.60	37.60	36.03	36.06	36.06	240,400
Jan 06, 2023	36.62	37.74	36.62	37.37	37.37	377,300
Jan 05, 2023	35.94	36.56	35.53	36.39	36.39	242,500
Jan 04, 2023	35.63	36.60	35.52	36.06	36.06	346,400
Jan 03, 2023	35.72	36.02	35.00	35.61	35.61	262,700
Dec 30, 2022	35.36	35.70	35.21	35.50	35.50	289,400
Dec 29, 2022	35.97	36.36	35.52	35.58	35.58	181,900
Dec 28, 2022	35.96	36.43	35.44	35.65	35.65	222,100
Dec 27, 2022	36.26	36.59	36.04	36.13	36.13	173,700
Dec 23, 2022	36.78	37.28	35.97	36.17	36.17	181,000
Dec 22, 2022	37.12	37.67	36.49	37.00	37.00	314,500
Dec 21, 2022	36.91	37.74	36.61	37.30	37.30	239,800
Dec 20, 2022	35.85	36.36	35.85	36.34	36.34	248,100
Dec 19, 2022	36.04	36.61	35.88	36.11	36.11	258,000
Dec 16, 2022	36.81	36.87	35.55	36.01	36.01	2,323,300
Dec 15, 2022	36.58	37.42	36.36	37.08	37.08	367,600
Dec 14, 2022	36.98	37.30	36.60	36.82	36.82	265,000
Dec 13, 2022	38.24	38.39	36.93	37.02	37.02	275,700
Dec 12, 2022	37.52	37.61	37.18	37.53	37.53	241,800
Dec 09, 2022	38.49	39.00	37.56	37.58	37.58	207,400
Dec 08, 2022	39.13	39.40	38.38	38.74	38.74	181,400
Dec 07, 2022	39.15	39.64	38.01	38.95	38.95	367,000
Dec 06, 2022	39.70	40.05	39.27	39.47	39.47	250,800
Dec 05, 2022	40.30	40.31	38.72	39.46	39.46	261,300
Dec 02, 2022	40.57	40.78	39.19	40.43	40.43	294,600
Dec 01, 2022	41.71	41.88	40.95	41.24	41.24	187,200
Nov 30, 2022	41.01	41.76	40.38	41.60	41.60	525,700
Nov 29, 2022	40.77	40.77	40.02	40.71	40.71	169,400
Nov 28, 2022	40.05	40.92	40.05	40.68	40.68	340,200
Nov 25, 2022	40.10	40.86	40.08	40.34	40.34	67,300
Nov 23, 2022	41.07	41.16	40.38	40.47	40.47	109,300
Nov 22, 2022	40.26	41.21	40.26	40.92	40.92	253,600
Nov 21, 2022	40.95	40.95	39.95	40.39	40.39	188,400
Nov 18, 2022	41.07	41.27	40.30	40.83	40.83	286,500
Nov 17, 2022	40.51	40.85	40.05	40.53	40.53	329,500
Nov 16, 2022	39.82	41.23	39.77	40.85	40.85	417,300
Nov 15, 2022	40.46	40.84	39.69	39.73	39.73	655,700
Nov 14, 2022	40.59	40.65	39.70	39.72	39.72	317,400
Nov 11, 2022	42.97	42.97	40.48	40.55	40.55	279,300
Nov 10, 2022	43.74	44.04	42.79	42.91	42.91	320,900
Nov 09, 2022	43.91	44.19	42.58	42.69	42.69	342,300
Nov 08, 2022	43.47	44.40	43.43	44.12	44.12	692,100
Nov 07, 2022	42.35	43.61	42.28	43.00	43.00	437,700
Nov 04, 2022	41.09	43.88	39.78	42.27	42.27	550,500
Nov 03, 2022	40.75	42.22	39.82	41.86	41.86	492,300
Nov 02, 2022	41.55	42.05	41.15	41.29	41.29	747,300
Nov 01, 2022	42.61	42.75	41.44	41.66	41.66	272,000
Oct 31, 2022	41.62	41.96	41.13	41.70	41.70	320,900
Oct 28, 2022	40.94	42.23	40.85	41.81	41.81	470,900
Oct 27, 2022	40.63	41.02	40.10	40.56	40.56	377,600
Oct 26, 2022	40.98	41.32	40.26	40.47	40.47	325,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,017.50+34.50(+0.87%)

Dow Futures32,747.00+291.00(+0.90%)

Nasdaq Futures12,772.75+84.25(+0.66%)

Russell 2000 Futures1,788.20+27.50(+1.56%)

Crude Oil68.86+1.22(+1.80%)

Gold1,968.90-13.90(-0.70%)

Adtalem Global Education Inc. (ATGE)

S&P Futures
4,017.50
+34.50(+0.87%)

Dow Futures
32,747.00
+291.00(+0.90%)

Nasdaq Futures
12,772.75
+84.25(+0.66%)

Russell 2000 Futures
1,788.20
+27.50(+1.56%)

Crude Oil
68.86
+1.22(+1.80%)

Gold
1,968.90
-13.90(-0.70%)