Adtalem Global Education Inc (ATGE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.9 | 9.18662262593 | 96.88 | 112.435 | 96.88 | 595330 | 103.58248861 | CS |
| 4 | 10.79 | 11.3590904306 | 94.99 | 112.435 | 89.62 | 401447 | 99.4995015 | CS |
| 12 | 14.87 | 16.3568364316 | 90.91 | 112.435 | 83.7 | 392067 | 92.73741275 | CS |
| 26 | 33.78 | 46.9166666667 | 72 | 112.435 | 67.3 | 392943 | 82.98097457 | CS |
| 52 | 57.58 | 119.460580913 | 48.2 | 112.435 | 45.16 | 425037 | 70.15701477 | CS |
| 156 | 77.98 | 280.503597122 | 27.8 | 112.435 | 19.14 | 415731 | 50.20780365 | CS |
| 260 | 70.1 | 196.468609865 | 35.68 | 112.435 | 19.14 | 429374 | 43.07942561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 104.75 | -2.38 | -2.22 | 104.02 | 105.23 | 101.8392 | 619308 |
| 1738366800 | 107.13 | 4.71 | 4.60 | 109 | 112.435 | 105.555 | 919441 |
| 1738280400 | 102.42 | 2.56 | 2.56 | 100.81 | 103.15 | 100.43 | 765279 |
| 1738194000 | 99.86 | 1.83 | 1.87 | 98.33 | 100.24 | 98.0203 | 349502 |
| 1738107600 | 98.03 | 0.83 | 0.85 | 96.88 | 99.6 | 96.88 | 323122 |
| 1738021200 | 97.2 | -2.42 | -2.43 | 98.1 | 99.76 | 96.79 | 323896 |
| 1737762000 | 99.62 | 0.01 | 0.01 | 99.78 | 100.36 | 98.94 | 213938 |
| 1737675600 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1737589200 | 99.61 | 0.51 | 0.51 | 99.58 | 100.2 | 99 | 255896 |
| 1737502800 | 99.1 | 0.93 | 0.95 | 99.36 | 99.8 | 97.835 | 378233 |
| 1737157200 | 98.17 | 0.83 | 0.85 | 98.98 | 99.1699 | 97.675 | 225066 |
| 1737070800 | 97.34 | -0.11 | -0.11 | 97.42 | 98.6368 | 97.1 | 311794 |
| 1736984400 | 97.45 | 1.74 | 1.82 | 97.6 | 98.5 | 96.23 | 385856 |
| 1736898000 | 95.71 | 1.41 | 1.50 | 95 | 97 | 94.83 | 404667 |
| 1736811600 | 94.3 | 2.64 | 2.88 | 91.25 | 94.58 | 89.62 | 289969 |
| 1736552400 | 91.66 | -2.75 | -2.91 | 93.23 | 93.43 | 91.27 | 248033 |
| 1736379600 | 94.41 | 0.87 | 0.93 | 92.945 | 94.59 | 92.08 | 308039 |
| 1736293200 | 93.54 | -1.11 | -1.17 | 94.99 | 95.14 | 92.66 | 502563 |
| 1736206800 | 94.65 | -0.32 | -0.34 | 96.4699 | 96.71 | 93.04 | 419796 |
| 1735947600 | 94.97 | 2.21 | 2.38 | 93.605 | 95.3 | 93.3 | 462452 |
| 1735861200 | 92.76 | 1.91 | 2.10 | 91.19 | 95 | 91.19 | 527992 |
| 1735688400 | 90.85 | 0.72 | 0.80 | 90.42 | 92.33 | 90.42 | 398960 |
| 1735602000 | 90.13 | -0.74 | -0.81 | 89.95 | 91.15 | 89 | 168523 |
| 1735342800 | 90.87 | -1.24 | -1.35 | 92.72 | 92.7775 | 89.8671 | 218166 |
| 1735256400 | 92.11 | 1.05 | 1.15 | 90.76 | 92.6193 | 90.595 | 277092 |
| 1735077840 | 91.06 | 1.85 | 2.07 | 89.4 | 91.33 | 88.68 | 136208 |
| 1734997200 | 89.21 | 1.93 | 2.21 | 87.28 | 89.415 | 86.65 | 293563 |
| 1734738000 | 87.28 | -1.13 | -1.28 | 86.83 | 88.935 | 86.495 | 2065452 |
| 1734651600 | 88.41 | 2.43 | 2.83 | 87.54 | 89.1 | 86.11 | 537581 |
| 1734565200 | 85.98 | -4.26 | -4.72 | 90.27 | 90.795 | 84.79 | 477708 |
| 1734478800 | 90.24 | -1.23 | -1.34 | 91.05 | 91.99 | 89.39 | 354631 |
| 1734392400 | 91.47 | 2.72 | 3.06 | 89.36 | 91.53 | 88.2 | 314035 |
| 1734133200 | 88.75 | -0.65 | -0.73 | 90.32 | 90.32 | 88.2833 | 227798 |
| 1734046800 | 89.4 | 0.6 | 0.68 | 89.6774 | 89.99 | 88.45 | 330229 |
| 1733960400 | 88.8 | 0.53 | 0.60 | 89.12 | 90.375 | 88.44 | 228755 |
| 1733874000 | 88.27 | 0.35 | 0.40 | 87.74 | 89.22 | 86.5 | 330030 |
| 1733787600 | 87.92 | -3.28 | -3.60 | 90.03 | 90.995 | 87.5 | 370094 |
| 1733528400 | 91.2 | -0.49 | -0.53 | 91.81 | 92.1 | 89.68 | 359538 |
| 1733442000 | 91.69 | 0.05 | 0.05 | 92.52 | 92.52 | 91.1 | 235876 |
| 1733355600 | 91.64 | 0.84 | 0.93 | 91.35 | 92.695 | 90.81 | 316888 |
| 1733269200 | 90.8 | -0.77 | -0.84 | 91.21 | 92.6099 | 90.06 | 231082 |
| 1733182800 | 91.57 | 0.16 | 0.18 | 91.07 | 92 | 89.57 | 520707 |
| 1732917840 | 91.41 | 0.66 | 0.73 | 91.435 | 91.7 | 89.54 | 200333 |
| 1732750800 | 90.75 | -0.68 | -0.74 | 92.27 | 92.39 | 90.2 | 222051 |
| 1732664400 | 91.43 | -0.14 | -0.15 | 90.74 | 91.825 | 90.6 | 182834 |
| 1732578000 | 91.57 | 1.49 | 1.65 | 91.69 | 92.91 | 91.02 | 453805 |
| 1732318800 | 90.08 | 1.26 | 1.42 | 89.455 | 91.21 | 89.33 | 334906 |
| 1732232400 | 88.82 | 1.53 | 1.75 | 88.52 | 89.3 | 87.82 | 297629 |
| 1732146000 | 87.29 | -0.48 | -0.55 | 88.3254 | 88.3254 | 86.82 | 257779 |
| 1732059600 | 87.77 | 0.43 | 0.49 | 86.5566 | 88.64 | 86.43 | 231014 |
| 1731973200 | 87.34 | 0.14 | 0.16 | 87.59 | 88.2 | 86.68 | 445715 |
| 1731714000 | 87.2 | 2.38 | 2.81 | 84.705 | 88.42 | 83.7 | 722408 |
| 1731627600 | 84.82 | -5.03 | -5.60 | 89.45 | 89.95 | 83.76 | 460800 |
| 1731541200 | 89.85 | 0.59 | 0.66 | 90.42 | 91.27 | 89.612 | 366236 |
| 1731454800 | 89.26 | -1.57 | -1.73 | 90.91 | 91.7559 | 89.145 | 368372 |
| 1731368400 | 90.83 | -0.4 | -0.44 | 92.455 | 92.85 | 89.86 | 422598 |
| 1731109200 | 91.23 | 0.86 | 0.95 | 90.17 | 92.93 | 90.01 | 568793 |
| 1731022800 | 90.37 | 1.39 | 1.56 | 88.53 | 90.86 | 86.72 | 557873 |
| 1730936400 | 88.98 | 7.7 | 9.47 | 86.57 | 88.99 | 85.71 | 625562 |
| 1730850000 | 81.28 | 0.69 | 0.86 | 80.44 | 82.09 | 80.13 | 317089 |
| 1730763600 | 80.59 | 0.89 | 1.12 | 79.14 | 82.7 | 78.56 | 363983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
