Adtalem Global Education Inc. (ATGE) NYSE

94.06

+0.495(+0.53%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202596.0294.5494.5496.992.8559,900
December 04, 202595.0196.1196.1196.6294.46627,911
December 03, 202593.8194.3594.3596.2693.81801,128
December 02, 202594.2594.2794.2795.9193.96673,010
December 01, 202591.3593.8393.8395.5390.57545,936
November 28, 202592.4392.5692.5693.7192.18256,337
November 26, 202590.3792.4992.4993.7490.37658,000
November 25, 202589.9189.6189.6192.3689.021.1M
November 24, 202593.5989.3689.3693.9986.971.68M
November 21, 202593.9593.3793.3795.5291.94755,345
November 20, 202595.9693.7893.7896.4293.68609,155
November 19, 202596.0295.895.896.6795.21491,140
November 18, 202594.2595.7595.7596.6794.25499,035
November 17, 202596.4493.7893.7896.9693.52516,525
November 14, 202594.8796.4796.4798.3194.55522,900
November 13, 202596.4796.2696.2698.0995.2600,600
November 12, 202596.0296.8696.8698.2195.19699,600
November 11, 202594.9896.5196.5197.0794.19530,000
November 10, 202595.595.1995.1997.3294.07484,348
November 07, 202594.5294.8994.8996.9193.62703,165
November 06, 202598.1995.1495.14100.394.93791,663
November 05, 202595.4797.4997.4999.0593.681.07M
November 04, 202594.9492.2292.2296.4991.031.21M
November 03, 20259995.695.699.8192.741.88M
October 31, 2025130.5798.0298.02135.9994.293.51M
October 30, 2025141.6141.77141.77145.44140.55494,656
October 29, 2025151.24141.04141.04152.12139.14639,800
October 28, 2025153.67153.98153.98154.91152156,616
October 27, 2025153.08153.84153.84154.43151.52185,900
October 24, 2025153.7152.97152.97156.26152.52205,400
October 23, 2025152.09153.04153.04153.69150.4195,700
October 22, 2025153.77152.24152.24154.95150.24218,722
October 21, 2025153.09153.08153.08153.99150.99254,728
October 20, 2025151.33153.1153.1153.84150.18194,730
October 17, 2025147151.33151.33151.55144.3230,400
October 16, 2025148.62147.6147.6150.91147.01276,200
October 15, 2025150.35148.62148.62152.65148.01309,529
October 14, 2025144.51149.73149.73149.97143.76364,101
October 13, 2025142.54145.11145.11145.61142.47268,000
October 10, 2025143.58142.58142.58145.07141.64242,271
October 09, 2025146.14143.59143.59146.9143.58256,349
October 08, 2025145.42146.32146.32147.59144.39259,105
October 07, 2025150144.59144.59150142423,310
October 06, 2025149.22149.87149.87151.35148.57211,900
October 03, 2025149.95148.49148.49150.9148.46360,300
October 02, 2025150.85149.95149.95151.28147.85317,025
October 01, 2025152.1150.28150.28152.93149.09297,969
September 30, 2025153.34154.45154.45155.39151.45314,146
September 29, 2025152.74153.55153.55154.47150.75456,400
September 26, 2025147.93152.18152.18152.31147.34406,700
September 25, 2025144.96147.88147.88148.23144.45315,563
September 24, 2025144.09145.27145.27146.87143.92296,772
September 23, 2025142.93144.09144.09144.77141.11881,900
September 22, 2025140.59143.36143.36144.48140.49439,900
September 19, 2025140.19140.59140.59141.68138.86918,821
September 18, 2025136.96139.64139.64140.66136.39358,800
September 17, 2025135.53136.11136.11137.37134.9232,400
September 16, 2025134.87135.6135.6136.08132246,821
September 15, 2025137.89135.41135.41137.89133.95256,500
September 12, 2025137.86137.31137.31139.93136.91228,831
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved