Adtalem Global Education Inc (NY: ATGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	75.40	76.54	74.02	75.37	415,638	-0.11(-0.15%)
Sep 30, 2024	75.32	76.43	74.78	75.48	280,250	+0.26(+0.35%)
Sep 27, 2024	75.24	76.31	74.25	75.22	217,262	+1.01(+1.36%)
Sep 26, 2024	76.00	76.70	73.80	74.21	295,936	-1.02(-1.36%)
Sep 25, 2024	77.52	77.52	75.14	75.23	286,714	-2.19(-2.83%)
Sep 24, 2024	77.64	77.81	76.23	77.42	262,044	-0.21(-0.27%)
Sep 23, 2024	76.00	77.83	75.35	77.63	376,617	+2.33(+3.09%)
Sep 20, 2024	74.89	75.69	74.32	75.30	1,358,554	+0.31(+0.41%)
Sep 19, 2024	75.27	75.27	73.95	74.99	311,830	+1.42(+1.93%)
Sep 18, 2024	73.86	74.50	72.79	73.57	438,246	-0.06(-0.08%)
Sep 17, 2024	74.14	74.99	73.54	73.63	320,521	+0.13(+0.18%)
Sep 16, 2024	72.82	73.91	72.82	73.50	287,850	+0.64(+0.88%)
Sep 13, 2024	72.97	73.64	72.39	72.86	413,551	+0.77(+1.07%)
Sep 12, 2024	71.07	72.75	71.07	72.09	235,417	+1.25(+1.76%)
Sep 11, 2024	69.06	71.24	68.60	70.84	550,829	+1.20(+1.72%)
Sep 10, 2024	70.06	70.42	69.16	69.64	288,787	-0.42(-0.60%)
Sep 09, 2024	69.40	71.05	68.69	70.06	387,225	+0.27(+0.39%)
Sep 06, 2024	72.19	72.46	69.77	69.79	480,207	-2.26(-3.14%)
Sep 05, 2024	73.30	73.30	71.72	72.05	362,244	-1.60(-2.17%)
Sep 04, 2024	73.27	74.52	73.06	73.65	421,829	+0.26(+0.35%)
Sep 03, 2024	74.72	75.39	73.09	73.39	478,410	-2.32(-3.06%)
Aug 30, 2024	75.50	76.43	75.24	75.71	368,744	+0.21(+0.28%)
Aug 29, 2024	75.93	76.44	74.93	75.50	333,248	+0.03(+0.04%)
Aug 28, 2024	75.40	76.25	74.96	75.47	440,174	-0.08(-0.11%)
Aug 27, 2024	74.98	75.91	72.74	75.55	369,301	-0.21(-0.28%)
Aug 26, 2024	75.83	76.33	74.90	75.76	436,104	+0.41(+0.54%)
Aug 23, 2024	74.08	75.66	73.80	75.35	395,890	+1.47(+1.99%)
Aug 22, 2024	73.42	74.48	73.12	73.88	291,762	+0.50(+0.68%)
Aug 21, 2024	72.01	74.47	71.40	73.38	405,121	+1.47(+2.04%)
Aug 20, 2024	71.66	72.16	71.28	71.91	261,823	+0.22(+0.31%)
Aug 19, 2024	72.67	72.80	71.25	71.69	363,686	-1.24(-1.70%)
Aug 16, 2024	73.05	73.71	72.47	72.93	330,737	-0.21(-0.29%)
Aug 15, 2024	75.63	76.02	73.14	73.14	408,189	-0.90(-1.22%)
Aug 14, 2024	73.38	74.38	72.64	74.04	322,552	+0.93(+1.27%)
Aug 13, 2024	71.91	74.28	71.72	73.11	528,648	+1.65(+2.31%)
Aug 12, 2024	71.66	72.78	70.88	71.46	393,572	-0.61(-0.85%)
Aug 09, 2024	71.49	72.45	70.50	72.07	365,472	+0.56(+0.78%)
Aug 08, 2024	68.98	71.93	68.64	71.51	654,870	+3.26(+4.78%)
Aug 07, 2024	76.02	76.42	67.30	68.25	954,014	-6.46(-8.65%)
Aug 06, 2024	73.73	75.36	72.73	74.71	863,575	+1.06(+1.44%)
Aug 05, 2024	72.00	74.19	71.50	73.65	562,795	-2.02(-2.67%)
Aug 02, 2024	75.13	76.32	74.53	75.67	386,320	-1.32(-1.71%)