Historical Data for Adtalem Global Education Inc. (ATGE)

$ 31.21   -0.60 (-1.89%) Volume: 46.49k 10:10 AM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 31.81 31.82 31.14 31.21 46.49k -0.60 -1.89% 31.21 1.47m 454
07/13/20 32.02 32.59 31.63 31.81 421.14k 0.13 0.41% 31.81 13.48m 4,299
07/10/20 31.00 31.72 30.81 31.68 565.52k 0.69 2.23% 31.68 17.78m 4,870
07/09/20 31.67 32.01 30.42 30.99 716.32k -0.73 -2.30% 30.99 22.2m 6,787
07/08/20 31.46 32.08 31.27 31.72 387.58k 0.22 0.70% 31.72 12.27m 4,260
07/07/20 31.61 31.76 31.31 31.50 428.01k -0.46 -1.44% 31.50 13.48m 5,102
07/06/20 32.13 32.19 31.62 31.96 249.88k 0.46 1.46% 31.96 7.99m 3,723
07/02/20 31.66 32.18 30.9613 31.50 351.16k 0.37 1.19% 31.50 11.06m 4,883
07/01/20 31.01 31.69 30.80 31.13 294.83k -0.02 -0.06% 31.13 9.2m 4,515
06/30/20 31.22 31.77 31.09 31.15 415.62k -0.27 -0.86% 31.15 12.99m 3,909
06/29/20 30.84 31.83 30.60 31.42 271.26k 0.79 2.58% 31.42 8.52m 3,763
06/26/20 30.94 31.24 30.27 30.63 519.32k -0.47 -1.51% 30.63 15.92m 4,003
06/25/20 32.26 32.26 30.89 31.10 447.33k -1.21 -3.74% 31.10 14.04m 5,076
06/24/20 32.72 32.81 31.95 32.31 466.76k -0.72 -2.18% 32.31 15.09m 4,860
06/23/20 33.64 33.64 32.83 33.03 434.96k -0.23 -0.69% 33.03 14.38m 4,193
06/22/20 32.38 33.30 31.71 33.26 467.3k 0.61 1.87% 33.26 15.41m 4,465
06/19/20 32.78 33.27 32.32 32.65 1.03m 0.00 0.00% 32.65 33.79m 6,324
06/18/20 32.21 32.79 32.07 32.65 534.04k -0.10 -0.31% 32.65 17.39m 5,226
06/17/20 33.16 33.42 32.34 32.75 467.21k -0.35 -1.06% 32.75 15.27m 5,456
06/16/20 34.88 34.97 32.92 33.10 513.75k -0.68 -2.01% 33.10 17.23m 5,966
06/15/20 32.60 34.01 32.45 33.78 464.6k 0.06 0.18% 33.78 15.56m 6,625