Adtalem Global Education Inc (ATGE) Historical Stock Data
72.86 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ATGE is down -0.12% a day on average. There have been 17 days where Adtalem Global Education Inc closed green and 13 days where ATGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 72.97 | 72.86 | ↓$0.11 (-0.15%) | 72.39 | 73.64 | 413.55K |
| 2024-09-12 | 71.07 | 72.09 | ↑$1.02 (1.44%) | 71.07 | 72.75 | 235.42K |
| 2024-09-11 | 69.06 | 70.84 | ↑$1.78 (2.58%) | 68.60 | 71.24 | 550.83K |
| 2024-09-10 | 70.06 | 69.64 | ↓$0.42 (-0.60%) | 69.16 | 70.42 | 288.79K |
| 2024-09-09 | 69.40 | 70.06 | ↑$0.66 (0.95%) | 68.69 | 71.05 | 387.23K |
| 2024-09-06 | 72.19 | 69.79 | ↓$2.40 (-3.32%) | 69.77 | 72.46 | 480.21K |
| 2024-09-05 | 73.30 | 72.05 | ↓$1.25 (-1.71%) | 71.72 | 73.30 | 362.24K |
| 2024-09-04 | 73.27 | 73.65 | ↑$0.38 (0.52%) | 73.06 | 74.52 | 421.83K |
| 2024-09-03 | 74.72 | 73.39 | ↓$1.33 (-1.78%) | 73.09 | 75.40 | 478.41K |
| 2024-08-30 | 75.50 | 75.71 | ↑$0.21 (0.28%) | 75.24 | 76.43 | 368.74K |
| 2024-08-29 | 75.93 | 75.50 | ↓$0.43 (-0.57%) | 74.93 | 76.44 | 333.25K |
| 2024-08-28 | 75.40 | 75.47 | ↑$0.07 (0.09%) | 74.96 | 76.25 | 440.17K |
| 2024-08-27 | 74.98 | 75.55 | ↑$0.57 (0.76%) | 72.74 | 75.91 | 369.30K |
| 2024-08-26 | 75.83 | 75.76 | ↓$0.07 (-0.09%) | 74.90 | 76.34 | 436.10K |
| 2024-08-23 | 74.08 | 75.35 | ↑$1.27 (1.71%) | 73.80 | 75.66 | 395.89K |
| 2024-08-21 | 72.01 | 73.38 | ↑$1.37 (1.90%) | 71.40 | 74.47 | 405.17K |
| 2024-08-20 | 71.66 | 71.91 | ↑$0.25 (0.35%) | 71.28 | 72.16 | 261.82K |
| 2024-08-19 | 72.67 | 71.69 | ↓$0.98 (-1.35%) | 71.25 | 72.80 | 363.69K |
| 2024-08-16 | 73.05 | 72.93 | ↓$0.12 (-0.16%) | 72.47 | 73.71 | 330.74K |
| 2024-08-15 | 75.63 | 73.14 | ↓$2.49 (-3.29%) | 73.14 | 76.02 | 408.19K |
| 2024-08-14 | 73.38 | 74.04 | ↑$0.66 (0.90%) | 72.64 | 74.38 | 322.56K |
| 2024-08-13 | 71.91 | 73.11 | ↑$1.20 (1.67%) | 71.72 | 74.28 | 528.65K |
| 2024-08-12 | 71.66 | 71.46 | ↓$0.20 (-0.28%) | 70.88 | 72.79 | 393.57K |
| 2024-08-09 | 71.49 | 72.07 | ↑$0.58 (0.81%) | 70.50 | 72.45 | 365.47K |
| 2024-08-08 | 68.98 | 71.51 | ↑$2.53 (3.67%) | 68.64 | 71.93 | 654.87K |
| 2024-08-07 | 76.02 | 68.25 | ↓$7.77 (-10.22%) | 67.30 | 76.42 | 0.95M |
| 2024-08-06 | 73.73 | 74.71 | ↑$0.98 (1.33%) | 72.73 | 75.36 | 863.58K |
| 2024-08-05 | 72.00 | 73.65 | ↑$1.65 (2.29%) | 71.50 | 74.19 | 562.80K |
| 2024-08-02 | 75.13 | 75.67 | ↑$0.54 (0.72%) | 74.50 | 76.32 | 386.32K |
| 2024-08-01 | 78.55 | 76.99 | ↓$1.56 (-1.99%) | 76.25 | 78.99 | 458.01K |
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