Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adtalem Global Education Inc (NY: ATGE )

65.54 +0.49 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 64.80 66.08 64.59 65.54 214,173 +0.49(+0.75%)
May 23, 2024 65.52 65.81 64.47 65.05 207,157 -0.32(-0.49%)
May 22, 2024 65.99 66.57 65.18 65.37 300,237 -0.75(-1.13%)
May 21, 2024 65.13 66.31 64.58 66.12 279,994 +0.65(+0.99%)
May 20, 2024 65.24 66.14 65.20 65.47 238,982 +0.20(+0.31%)
May 17, 2024 66.17 66.17 64.26 65.27 258,254 -0.68(-1.03%)
May 16, 2024 65.85 67.69 65.75 65.95 610,889 -0.05(-0.08%)
May 15, 2024 65.73 66.30 64.47 66.00 443,538 +0.28(+0.43%)
May 14, 2024 65.54 66.83 65.13 65.72 520,114 +0.62(+0.95%)
May 13, 2024 65.25 65.34 64.18 65.10 490,242 +0.30(+0.46%)
May 10, 2024 63.94 64.88 63.77 64.80 316,069 +0.80(+1.25%)
May 09, 2024 64.12 64.53 62.77 64.00 480,216 -0.50(-0.78%)
May 08, 2024 63.00 65.00 61.65 64.50 520,154 +1.46(+2.32%)
May 07, 2024 63.13 63.94 62.37 63.04 520,729 +0.00(+0.00%)
May 06, 2024 60.42 63.33 59.35 63.04 977,405 +2.96(+4.93%)
May 03, 2024 56.50 61.88 56.09 60.08 1,144,803 +7.68(+14.66%)
May 02, 2024 50.56 54.51 50.56 52.40 667,533 +1.88(+3.72%)
May 01, 2024 49.28 51.33 48.94 50.52 519,666 +0.90(+1.81%)
Apr 30, 2024 49.57 49.98 49.12 49.62 385,660 -0.30(-0.60%)
Apr 29, 2024 49.66 50.03 49.00 49.92 190,124 +0.24(+0.48%)
Apr 26, 2024 47.83 49.78 47.60 49.68 457,499 +2.05(+4.30%)
Apr 25, 2024 46.94 47.94 46.50 47.63 340,548 +0.42(+0.89%)
Apr 24, 2024 46.99 47.40 46.50 47.21 340,375 +0.17(+0.36%)
Apr 23, 2024 46.88 47.38 46.46 47.04 261,122 +0.20(+0.43%)
Apr 22, 2024 46.38 47.26 46.18 46.84 244,993 +0.51(+1.10%)
Apr 19, 2024 46.00 46.58 45.93 46.33 318,136 +0.19(+0.41%)
Apr 18, 2024 46.19 46.85 46.03 46.14 249,805 +0.15(+0.33%)
Apr 17, 2024 46.08 46.73 45.86 45.99 269,408 +0.31(+0.68%)
Apr 16, 2024 45.44 45.95 45.18 45.68 294,496 +0.09(+0.20%)
Apr 15, 2024 46.48 46.65 45.32 45.59 564,613 -0.67(-1.45%)
Apr 12, 2024 47.01 47.01 45.97 46.26 343,670 -0.90(-1.91%)
Apr 11, 2024 47.09 47.63 46.83 47.16 382,347 +0.43(+0.92%)
Apr 10, 2024 48.01 48.52 46.63 46.73 606,468 -1.73(-3.57%)
Apr 09, 2024 49.59 49.88 48.42 48.46 315,120 -1.13(-2.28%)
Apr 08, 2024 50.79 50.86 49.35 49.59 335,374 -1.03(-2.03%)
Apr 05, 2024 50.70 51.31 50.58 50.62 342,818 -0.10(-0.20%)
Apr 04, 2024 51.46 51.95 50.69 50.72 464,683 -0.62(-1.21%)
Apr 03, 2024 51.35 51.96 50.32 51.34 485,735 -0.19(-0.37%)
Apr 02, 2024 52.02 52.60 51.26 51.53 394,645 -0.81(-1.55%)
Apr 01, 2024 51.75 53.52 51.35 52.34 474,877 +0.94(+1.83%)
Mar 28, 2024 52.00 52.11 51.33 51.40 335,762 -0.40(-0.77%)
Mar 27, 2024 51.50 51.81 51.19 51.80 264,086 +0.57(+1.11%)
Mar 26, 2024 51.29 51.74 51.05 51.23 259,332 +0.37(+0.73%)
Mar 25, 2024 51.00 51.40 50.62 50.86 217,074 +0.15(+0.30%)
Mar 22, 2024 49.85 50.90 49.57 50.71 185,230 +0.79(+1.58%)
Mar 21, 2024 49.77 50.12 49.39 49.92 349,548 +0.33(+0.67%)
Mar 20, 2024 49.63 49.84 48.93 49.59 347,950 -0.35(-0.70%)
Mar 19, 2024 48.89 49.98 48.89 49.94 330,388 +0.88(+1.79%)
Mar 18, 2024 48.95 50.01 48.59 49.06 375,085 +0.07(+0.14%)
Mar 15, 2024 48.48 49.60 48.13 48.99 945,924 +0.42(+0.86%)
Mar 14, 2024 49.84 49.85 48.09 48.57 452,232 -1.42(-2.84%)
Mar 13, 2024 49.94 50.52 49.83 49.99 313,027 -0.05(-0.10%)
Mar 12, 2024 49.84 50.25 49.79 50.04 321,919 -0.05(-0.10%)
Mar 11, 2024 50.00 50.44 49.51 50.09 301,121 +0.00(+0.00%)
Mar 08, 2024 49.40 50.24 49.16 50.09 424,323 +1.02(+2.08%)
Mar 07, 2024 47.90 49.14 47.74 49.07 335,173 +1.26(+2.64%)
Mar 06, 2024 48.64 48.64 47.52 47.81 396,677 -0.41(-0.85%)
Mar 05, 2024 48.54 48.84 47.73 48.22 459,786 -0.64(-1.31%)
Mar 04, 2024 49.21 49.54 48.70 48.86 354,608 -0.28(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.