U.S. markets closed

Adtalem Global Education Inc. (ATGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.26+0.33 (+1.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202029.1029.4729.0529.2629.26475,200
Dec 03, 202028.5429.1128.4628.9328.93517,500
Dec 02, 202028.5929.0427.9728.6128.61342,000
Dec 01, 202028.9029.2528.4228.6428.64492,700
Nov 30, 202029.4829.8928.5728.6328.63478,400
Nov 27, 202029.2530.3429.1829.9129.91329,700
Nov 25, 202028.8629.4127.8529.2629.26374,100
Nov 24, 202028.5629.0928.3429.0729.07561,100
Nov 23, 202028.1328.6327.8428.3728.37437,500
Nov 20, 202027.8628.2627.6327.9327.932,239,900
Nov 19, 202028.1828.7027.7428.0728.07312,300
Nov 18, 202028.7828.9027.8028.2928.29324,300
Nov 17, 202028.4829.0828.1828.6128.61377,100
Nov 16, 202029.0529.2828.3928.8028.80461,800
Nov 13, 202027.9828.7927.7428.5728.57492,400
Nov 12, 202027.7228.2027.1227.8127.81369,100
Nov 11, 202027.5528.2927.1127.9427.94370,200
Nov 10, 202027.1828.5627.0127.8527.85579,200
Nov 09, 202027.6228.2426.7426.7726.77590,500
Nov 06, 202025.8026.7725.1426.0326.031,026,600
Nov 05, 202025.2325.7723.9924.1824.18344,400
Nov 04, 202023.7525.1923.3325.1025.10386,700
Nov 03, 202023.9124.4323.2224.2324.23621,700
Nov 02, 202023.7724.1723.2823.4923.49549,100
Oct 30, 202023.8624.1623.2723.4423.44359,800
Oct 29, 202023.5024.1123.2423.9023.90388,300
Oct 28, 202024.7824.8823.4523.6123.61486,000
Oct 27, 202026.5226.7825.1325.2525.25333,700
Oct 26, 202026.6626.8325.9326.6026.60178,300
Oct 23, 202027.4927.4926.7326.9326.93374,600
Oct 22, 202026.9627.4226.5427.2427.24280,500
Oct 21, 202026.7627.1626.6326.8726.87198,700
Oct 20, 202026.6026.8826.4226.8326.83344,900
Oct 19, 202026.7326.7326.2626.3226.32391,300
Oct 16, 202027.1827.1926.3026.6026.60235,100
Oct 15, 202026.6627.5626.5027.4027.40438,300
Oct 14, 202026.4927.0126.2326.9326.93237,900
Oct 13, 202026.1126.5325.8726.4526.45215,100
Oct 12, 202026.6026.6626.1526.3926.39208,300
Oct 09, 202027.0027.0926.5126.6326.63343,600
Oct 08, 202026.8427.2126.3726.9226.92497,300
Oct 07, 202026.2926.7426.1326.1926.19453,100
Oct 06, 202025.5526.8825.5026.0926.09365,400
Oct 05, 202024.7625.3224.7625.2925.29282,900
Oct 02, 202024.2025.0423.7524.5824.58381,000
Oct 01, 202024.4324.7724.0524.5724.57377,900
Sep 30, 202024.8225.3124.3324.5424.54353,700
Sep 29, 202025.1425.1424.0224.8124.81300,000
Sep 28, 202024.9625.5324.8025.2325.23839,400
Sep 25, 202024.0524.7024.0424.6224.62864,600
Sep 24, 202024.1724.2823.6724.2324.23310,000
Sep 23, 202024.9125.4824.1224.1524.15349,700
Sep 22, 202024.9425.2024.7325.0425.04332,200
Sep 21, 202025.4025.4024.2025.0025.00423,800
Sep 18, 202026.3826.3925.5525.8125.81838,200
Sep 17, 202026.3326.6726.0626.2926.29464,200
Sep 16, 202026.0427.0025.5026.5426.54741,900
Sep 15, 202027.5027.5026.0026.1526.15816,900
Sep 14, 202029.4329.7127.4327.4627.46886,000
Sep 11, 202031.8132.7028.9329.0429.04870,500
Sep 10, 202031.5032.0731.0031.3031.30348,500
Sep 09, 202032.0832.0831.0731.2731.27203,600
Sep 08, 202033.0533.0532.0232.0332.03276,000
Sep 04, 202034.5134.5132.7833.0833.08278,200
Sep 03, 202034.6835.0033.7934.0134.01336,700
Sep 02, 202034.4334.7434.1334.6234.62167,200
Sep 01, 202033.0534.5832.9534.5434.54372,800
Aug 31, 202033.1733.6232.7933.2033.20307,800
Aug 28, 202032.9033.4132.5333.4133.41235,200
Aug 27, 202032.1232.7731.9632.6832.68209,100
Aug 26, 202032.6132.6331.8332.0332.03324,000
Aug 25, 202033.3533.3932.4332.7432.74301,100
Aug 24, 202033.4833.4832.9633.1933.19267,500
Aug 21, 202032.9633.3532.9133.1633.16459,100
Aug 20, 202033.3833.6032.1733.1533.15713,900
Aug 19, 202033.4534.8233.3333.9033.90837,100
Aug 18, 202035.5036.0135.2035.9735.97490,100
Aug 17, 202036.0236.0935.3835.4735.47310,300
Aug 14, 202035.4535.9235.1035.7535.75267,400
Aug 13, 202035.8636.2635.5835.6635.66323,700
Aug 12, 202038.0338.0335.8836.0436.04433,500
Aug 11, 202037.5038.4737.4737.5237.52477,400
Aug 10, 202036.3337.0936.3337.0437.04362,200
Aug 07, 202035.6336.2335.5636.0136.01548,100
Aug 06, 202035.6936.0335.3335.7835.78399,700
Aug 05, 202034.9935.8534.8435.6235.62697,400
Aug 04, 202034.1934.9434.1034.6634.66516,800
Aug 03, 202034.6234.6233.0433.9433.941,154,300
Jul 31, 202034.4334.7033.8934.3434.34444,300
Jul 30, 202035.1535.1734.2434.7734.77228,900
Jul 29, 202036.9437.5135.6035.6035.60456,600
Jul 28, 202036.6337.0436.5636.7036.70285,500
Jul 27, 202036.3937.0736.3836.9936.99446,200
Jul 24, 202036.4836.6236.1836.4736.47322,000
Jul 23, 202036.2236.5136.0136.4736.47399,200
Jul 22, 202036.0236.6135.9736.3536.35381,500
Jul 21, 202035.9236.3635.7136.3236.32187,900
Jul 20, 202035.0035.6234.8535.4835.48187,000
Jul 17, 202035.0035.4534.8035.2135.21167,800
Jul 16, 202034.7035.2234.4034.7734.77316,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...