New Zealand markets closed

Adtalem Global Education Inc. (ATGE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.98+0.03 (+0.05%)
At close: 04:00PM EDT
66.44 +0.46 (+0.70%)
Pre-market: 08:01AM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202466.1766.8565.5565.9865.98539,700
26 Jun 202465.4165.9864.7565.9565.95394,600
25 Jun 202465.3966.1165.1665.8465.84550,000
24 Jun 202464.0167.2663.8165.3565.35659,100
21 Jun 202463.6365.6663.5965.6665.663,614,800
20 Jun 202463.7264.4663.2463.6363.63507,200
18 Jun 202463.4764.3362.8664.1464.14291,800
17 Jun 202462.9963.9962.7063.2763.27300,000
14 Jun 202463.6264.0062.2863.0363.03359,100
13 Jun 202464.6264.7163.9564.1164.11256,200
12 Jun 202465.5265.9364.7064.7664.76357,000
11 Jun 202463.9865.3463.5864.5264.52348,600
10 Jun 202465.1266.9564.0664.4264.42550,600
07 Jun 202465.3666.2465.2465.4365.43341,700
06 Jun 202465.6066.1765.1365.7465.74315,500
05 Jun 202465.2565.6864.7665.6465.64161,900
04 Jun 202465.0966.1164.6565.2065.20358,100
03 Jun 202465.1066.0464.1965.6165.61441,900
31 May 202465.5865.6263.5264.3964.39426,000
30 May 202464.7866.0863.8765.5465.54304,100
29 May 202465.4965.6964.2164.4364.43245,600
28 May 202466.0966.5864.8266.1466.14336,800
24 May 202464.8066.0864.6065.5465.54214,200
23 May 202465.5265.8164.4765.0565.05207,200
22 May 202465.9966.5765.1865.3765.37300,200
21 May 202465.1366.3164.5866.1266.12280,000
20 May 202465.2466.1465.2065.4765.47239,000
17 May 202466.1766.1764.2665.2765.27258,300
16 May 202465.8567.6965.7565.9565.95610,900
15 May 202465.7366.3064.4766.0066.00443,500
14 May 202465.5466.8365.1365.7265.72520,100
13 May 202465.2565.3464.1865.1065.10490,200
10 May 202463.9464.8863.7764.8064.80316,100
09 May 202464.1264.5362.7764.0064.00480,200
08 May 202463.0065.0161.6564.5064.50520,200
07 May 202463.1363.9462.3763.0463.04520,700
06 May 202460.4263.3359.3563.0463.04977,400
03 May 202456.5061.8856.0960.0860.081,144,800
02 May 202450.5654.5150.5652.4052.40667,500
01 May 202449.2851.3348.9450.5250.52519,700
30 Apr 202449.5749.9849.1249.6249.62385,700
29 Apr 202449.6650.0349.0049.9249.92190,100
26 Apr 202447.8349.7847.6049.6849.68457,500
25 Apr 202446.9447.9446.5047.6347.63340,500
24 Apr 202446.9947.4046.5047.2147.21340,400
23 Apr 202446.8847.3946.4647.0447.04261,100
22 Apr 202446.3847.2646.1846.8446.84245,000
19 Apr 202446.0046.5845.9346.3346.33318,100
18 Apr 202446.1946.8646.0346.1446.14249,800
17 Apr 202446.0846.7345.8645.9945.99269,400
16 Apr 202445.4445.9545.1845.6845.68294,500
15 Apr 202446.4846.6545.3245.5945.59564,600
12 Apr 202447.0147.0145.9746.2646.26343,700
11 Apr 202447.0947.6346.8347.1647.16382,300
10 Apr 202448.0148.5346.6346.7346.73606,500
09 Apr 202449.5949.8948.4248.4648.46315,100
08 Apr 202450.7950.8649.3549.5949.59335,400
05 Apr 202450.7051.3150.5850.6250.62342,800
04 Apr 202451.4651.9650.6950.7250.72464,700
03 Apr 202451.3551.9650.3251.3451.34485,700
02 Apr 202452.0252.6051.2651.5351.53394,600
01 Apr 202451.7553.5251.3552.3452.34474,800
28 Mar 202452.0052.1151.3351.4051.40335,800
27 Mar 202451.5051.8151.1951.8051.80264,100
26 Mar 202451.2951.7451.0551.2351.23259,300
25 Mar 202451.0051.4050.6250.8650.86217,100
22 Mar 202449.8550.9049.5750.7150.71185,200
21 Mar 202449.7750.1249.3949.9249.92349,400
20 Mar 202449.6349.8448.9349.5949.59348,000
19 Mar 202448.8949.9848.8949.9449.94330,400
18 Mar 202448.9550.0148.5949.0649.06375,100
15 Mar 202448.4849.6048.1348.9948.99945,900
14 Mar 202449.8449.8548.0948.5748.57452,200
13 Mar 202449.9450.5249.8349.9949.99313,000
12 Mar 202449.8450.2549.7950.0450.04321,900
11 Mar 202450.0050.4449.5150.0950.09301,100
08 Mar 202449.4050.2449.1650.0950.09424,300
07 Mar 202447.9049.1447.7449.0749.07335,200
06 Mar 202448.6448.6447.5247.8147.81396,700
05 Mar 202448.5448.8447.7448.2248.22459,800
04 Mar 202449.2149.5448.7048.8648.86354,600
01 Mar 202449.6049.6648.8349.1449.14440,000
29 Feb 202449.0249.7948.4449.5049.50666,100
28 Feb 202447.4248.9947.4248.6648.66593,100
27 Feb 202447.7147.8947.1447.6547.65513,800
26 Feb 202446.5847.6246.5647.4847.48354,700
23 Feb 202446.1046.9646.0046.8546.85396,500
22 Feb 202446.0246.5045.3846.1646.16574,600
21 Feb 202446.0846.2445.1645.6845.68519,600
20 Feb 202447.0047.1345.6946.0046.00909,900
16 Feb 202449.1549.1947.0647.1447.14597,800
15 Feb 202450.0550.0849.0149.5149.51503,000
14 Feb 202450.0550.3349.5949.8549.85375,200
13 Feb 202450.1050.8549.4249.6349.63449,100
12 Feb 202450.3251.1050.2650.9750.97505,800
09 Feb 202449.0550.9148.9850.4250.42552,500
08 Feb 202449.2649.4948.9249.1749.17522,500
07 Feb 202448.5949.1248.1348.8948.89374,000
06 Feb 202448.3649.2048.0948.7848.78666,800
05 Feb 202448.1249.0247.4548.9148.91808,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...