Adtalem Global Education Inc (ATGE) Historical Stock Data
88.82 ↑1.53 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATGE is up 0.55% a day on average. There have been 15 days where Adtalem Global Education Inc closed green and 15 days where ATGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 88.09 | 88.82 | ↑$0.73 (0.83%) | 87.82 | 89.30 | 299.08K |
| 2024-11-20 | 87.88 | 87.29 | ↓$0.59 (-0.67%) | 86.82 | 88.33 | 260.79K |
| 2024-11-19 | 86.52 | 87.77 | ↑$1.25 (1.44%) | 86.43 | 88.64 | 234.66K |
| 2024-11-18 | 87.57 | 87.34 | ↓$0.23 (-0.26%) | 86.68 | 88.20 | 449.47K |
| 2024-11-15 | 84.00 | 87.20 | ↑$3.20 (3.81%) | 83.70 | 88.42 | 751.82K |
| 2024-11-14 | 89.81 | 84.82 | ↓$4.99 (-5.56%) | 83.76 | 90.09 | 463.30K |
| 2024-11-13 | 90.37 | 89.85 | ↓$0.52 (-0.58%) | 89.61 | 91.27 | 369.79K |
| 2024-11-12 | 90.36 | 89.26 | ↓$1.10 (-1.22%) | 89.15 | 91.76 | 375.98K |
| 2024-11-11 | 92.76 | 90.83 | ↓$1.93 (-2.08%) | 89.86 | 92.85 | 428.28K |
| 2024-11-08 | 90.04 | 91.23 | ↑$1.19 (1.32%) | 89.91 | 92.93 | 571.29K |
| 2024-11-07 | 88.55 | 90.37 | ↑$1.82 (2.06%) | 86.72 | 90.86 | 562.57K |
| 2024-11-06 | 84.50 | 88.98 | ↑$4.48 (5.30%) | 84.50 | 88.99 | 626.81K |
| 2024-11-05 | 79.98 | 81.28 | ↑$1.30 (1.63%) | 79.98 | 82.09 | 319.83K |
| 2024-11-04 | 79.14 | 80.59 | ↑$1.45 (1.83%) | 78.56 | 82.70 | 364.24K |
| 2024-11-01 | 81.56 | 79.70 | ↓$1.86 (-2.28%) | 78.83 | 81.76 | 404.71K |
| 2024-10-31 | 82.00 | 80.92 | ↓$1.08 (-1.32%) | 80.05 | 83.20 | 525.92K |
| 2024-10-30 | 75.71 | 82.12 | ↑$6.41 (8.47%) | 73.65 | 85.26 | 1.11M |
| 2024-10-29 | 72.00 | 74.99 | ↑$2.99 (4.15%) | 71.93 | 75.19 | 506.34K |
| 2024-10-28 | 72.54 | 73.33 | ↑$0.79 (1.09%) | 72.09 | 74.48 | 530.81K |
| 2024-10-25 | 72.92 | 72.09 | ↓$0.83 (-1.14%) | 71.70 | 73.78 | 326.11K |
| 2024-10-24 | 73.50 | 72.77 | ↓$0.73 (-0.99%) | 72.15 | 74.66 | 344.80K |
| 2024-10-23 | 71.81 | 73.44 | ↑$1.63 (2.27%) | 71.70 | 73.99 | 394.39K |
| 2024-10-22 | 71.60 | 72.02 | ↑$0.42 (0.59%) | 71.09 | 72.31 | 142.33K |
| 2024-10-21 | 73.01 | 71.72 | ↓$1.29 (-1.77%) | 71.68 | 73.39 | 183.76K |
| 2024-10-18 | 74.23 | 73.05 | ↓$1.18 (-1.59%) | 72.61 | 74.23 | 214.12K |
| 2024-10-17 | 74.67 | 74.12 | ↓$0.55 (-0.74%) | 72.71 | 74.69 | 248.43K |
| 2024-10-16 | 74.84 | 74.43 | ↓$0.41 (-0.55%) | 73.77 | 74.86 | 233.70K |
| 2024-10-15 | 74.98 | 74.84 | ↓$0.14 (-0.19%) | 74.64 | 76.03 | 210.34K |
| 2024-10-14 | 73.44 | 74.95 | ↑$1.51 (2.06%) | 73.27 | 75.32 | 163.69K |
| 2024-10-11 | 72.80 | 73.29 | ↑$0.49 (0.67%) | 72.50 | 73.40 | 175.27K |
Create an account or log in to view more rows.
$ATGE Buy the dip.
$ATGE it's just a matter of time and patience...
$ATGE HERE WE GO
$ATGE HOLDING STRONG FOR ALL OF YOU
$ATGE this is my only green stonk!
I really like this stonk.
$ATGE holdddd it tight yall
$ATGE finally a pullback
$ATGE no pain no gain
$ATGE Don't like that...
$ATGE you wanna be a successful trader close your trades green