Adtalem Global Education Inc (ATGE) Historical Prices & Data

Adtalem Global Education Inc
ATGE
(NYSE)
Closed
88.78
+1.49 (+1.71%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:88.82+0.04 (+0.04%)
Open
88.03
High
89.24
Low
87.94

Adtalem Global Education Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	89.30	87.82	88.09	88.82	0.83%
Nov 20, 2024	88.33	86.82	87.88	87.29	-0.67%
Nov 19, 2024	88.64	86.43	86.52	87.77	1.44%
Nov 18, 2024	88.20	86.68	87.57	87.34	-0.26%
Nov 15, 2024	88.42	83.70	84.00	87.20	3.81%
Nov 14, 2024	90.09	83.76	89.81	84.82	-5.56%
Nov 13, 2024	91.27	89.61	90.37	89.85	-0.58%
Nov 12, 2024	91.76	89.14	90.36	89.26	-1.22%
Nov 11, 2024	92.85	89.86	92.76	90.83	-2.08%
Nov 8, 2024	92.93	89.91	90.04	91.23	1.32%
Nov 7, 2024	90.86	86.72	88.55	90.37	2.06%
Nov 6, 2024	88.99	84.50	84.50	88.98	5.30%
Nov 5, 2024	82.09	79.98	79.98	81.28	1.63%
Nov 4, 2024	82.70	78.56	79.14	80.59	1.83%
Nov 1, 2024	81.76	78.83	81.56	79.70	-2.28%
Oct 31, 2024	83.20	80.05	82.00	80.92	-1.32%
Oct 30, 2024	85.26	73.65	75.71	82.12	8.47%
Oct 29, 2024	75.19	71.93	72.00	74.99	4.15%
Oct 28, 2024	74.48	72.08	72.54	73.33	1.09%
Oct 25, 2024	73.78	71.70	72.92	72.09	-1.14%
Oct 24, 2024	74.66	72.15	73.50	72.77	-0.99%
Oct 23, 2024	73.99	71.70	71.81	73.44	2.27%
Oct 22, 2024	72.31	71.09	71.60	72.02	0.59%

Highest:92.93

Lowest:71.09

Average:82.91

Difference:17.22

% Change:24.05%

Data Vendor: Xignite Logo

Stocks