Historical Data for Adtalem Global Education Inc. (ATGE)

$ 35.85   -0.44 (-1.21%) Volume: 502.53k 6:30 PM EDT Oct 18, 2019
After Hours:  $ 35.85 0.00 (0.00%) Volume: 1.7k 4:02 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 36.17 36.34 35.81 35.85 502.53k -0.44 -1.21% 35.85 18.11m 5,276
10/17/19 36.66 36.74 36.16 36.29 561.68k -0.21 -0.58% 36.29 20.44m 4,979
10/16/19 36.56 37.12 36.27 36.50 662.91k -0.19 -0.52% 36.50 24.27m 6,732
10/15/19 35.72 37.35 35.41 36.69 1.73m 0.85 2.37% 36.69 62.83m 12,402
10/14/19 35.90 36.21 35.78 35.84 433.54k -0.14 -0.39% 35.84 15.61m 4,453
10/11/19 35.86 36.30 35.79 35.98 973.71k 0.56 1.58% 35.98 35.06m 8,301
10/10/19 35.73 36.05 35.37 35.42 509.03k -0.25 -0.70% 35.42 18.14m 5,943
10/09/19 35.72 36.19 35.61 35.67 412.27k 0.19 0.54% 35.67 14.76m 5,822
10/08/19 36.58 36.66 35.45 35.48 473.21k -1.40 -3.80% 35.48 16.98m 6,313
10/07/19 36.52 37.52 36.52 36.88 470.86k 0.12 0.33% 36.88 17.44m 5,276
10/04/19 37.66 38.08 36.65 36.76 439.55k -0.93 -2.47% 36.76 16.22m 5,485
10/03/19 37.61 38.09 37.195 37.69 429.23k -0.09 -0.24% 37.69 16.17m 5,434
10/02/19 37.53 37.96 37.45 37.78 543.12k -0.17 -0.45% 37.78 20.51m 5,944
10/01/19 38.37 38.71 37.91 37.95 478.74k -0.14 -0.37% 37.95 18.23m 5,176
09/30/19 38.16 38.49 37.81 38.09 687.52k 0.07 0.18% 38.09 26.22m 5,036
09/27/19 38.50 38.82 37.68 38.02 627.78k -0.18 -0.47% 38.02 23.95m 7,369
09/26/19 38.73 38.87 37.73 38.20 2.06m -0.53 -1.37% 38.20 78.8m 13,133
09/25/19 41.11 41.52 38.71 38.73 809.91k -2.40 -5.84% 38.73 32.02m 7,474
09/24/19 41.42 41.73 40.79 41.13 367.83k -0.06 -0.15% 41.13 15.14m 5,048
09/23/19 40.35 41.44 40.0501 41.19 501.48k 0.53 1.30% 41.19 20.61m 3,875
09/20/19 42.49 42.49 40.57 40.66 993.73k -1.62 -3.83% 40.66 40.81m 5,231