Adtalem Global Education Inc. Common Stockのデータ

Adtalem Global Education Inc. Common Stockの基本情報

名前 Adtalem Global Education Inc. Common Stock
ティッカー ATGE
国 United States
上場年 nan
セクター Consumer Services

Adtalem Global Education Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.21 38.73 41.21 38.95 529200.0 38.95
2021-02-12 41.36 40.48 40.63 40.66 550100.0 40.66
2021-02-11 41.72 40.46 41.16 40.8 557400.0 40.8
2021-02-10 42.96 40.59 42.96 41.09 511600.0 41.09
2021-02-09 41.97 40.66 41.61 41.3 380100.0 41.3
2021-02-08 41.73 39.64 40.11 41.54 518100.0 41.54
2021-02-05 40.72 38.5 40.04 39.5 269000.0 39.5
2021-02-04 40.62 39.05 39.15 39.54 706100.0 39.54
2021-02-03 43.85 38.93 41.83 39.16 984700.0 39.16
2021-02-02 40.97 39.14 39.66 40.41 498800.0 40.41
2021-02-01 39.26 37.97 38.69 39.13 646900.0 39.13
2021-01-29 39.47 38.07 38.68 38.59 674600.0 38.59
2021-01-28 39.85 38.41 39.69 38.84 758300.0 38.84
2021-01-27 39.63 38.38 38.88 39.45 845200.0 39.45
2021-01-26 40.05 38.96 39.52 39.58 616100.0 39.58
2021-01-25 39.73 38.05 38.62 39.0 676400.0 39.0
2021-01-22 38.88 37.94 38.1 38.75 492500.0 38.75
2021-01-21 39.12 38.2 38.42 38.56 309200.0 38.56
2021-01-20 39.3 37.87 38.54 38.37 405600.0 38.37
2021-01-19 38.74 37.01 37.13 38.68 448200.0 38.68
2021-01-15 38.33 36.66 37.65 36.9 534300.0 36.9
2021-01-14 38.43 36.75 37.0 38.03 299400.0 38.03
2021-01-13 37.33 36.02 36.19 36.89 511100.0 36.89
2021-01-12 36.87 35.61 35.8 36.33 500700.0 36.33
2021-01-11 35.87 33.71 33.83 35.84 407200.0 35.84
2021-01-08 34.57 33.45 33.59 34.23 427500.0 34.23
2021-01-07 33.38 32.62 33.06 33.18 314600.0 33.18
2021-01-06 33.51 32.15 32.8 33.16 693200.0 33.16
2021-01-05 32.88 32.0 32.01 32.59 484700.0 32.59
2021-01-04 34.1 31.96 34.03 32.03 533500.0 32.03
2020-12-31 34.19 32.61 33.02 33.95 343400.0 33.95
2020-12-30 33.41 32.86 32.97 32.91 295600.0 32.91
2020-12-29 34.04 32.77 34.02 32.89 256700.0 32.89
2020-12-28 34.98 34.0 34.65 34.05 256200.0 34.05
2020-12-24 34.57 33.44 33.44 34.42 122300.0 34.42
2020-12-23 33.64 32.73 33.43 33.51 287900.0 33.51
2020-12-22 34.49 33.24 33.92 33.27 342200.0 33.27
2020-12-21 33.95 32.51 33.01 33.93 445900.0 33.93
2020-12-18 34.92 33.49 33.55 33.93 927700.0 33.93
2020-12-17 33.48 32.51 33.22 33.43 276600.0 33.43
2020-12-16 34.14 32.77 33.75 33.1 788400.0 33.1
2020-12-15 33.7 32.05 32.46 33.64 331000.0 33.64
2020-12-14 32.66 31.39 31.67 32.13 1139600.0 32.13
2020-12-11 32.09 31.14 31.44 31.46 439500.0 31.46
2020-12-10 31.71 30.87 31.22 31.66 576700.0 31.66
2020-12-09 31.8 30.28 30.28 31.5 650300.0 31.5
2020-12-08 30.35 28.99 29.0 30.3 544400.0 30.3
2020-12-07 29.59 28.62 29.25 29.22 403900.0 29.22
2020-12-04 29.47 29.05 29.1 29.26 475200.0 29.26
2020-12-03 29.11 28.46 28.54 28.93 517500.0 28.93
2020-12-02 29.04 27.97 28.59 28.61 342000.0 28.61
2020-12-01 29.25 28.42 28.9 28.64 492700.0 28.64
2020-11-30 29.89 28.57 29.48 28.63 478400.0 28.63
2020-11-27 30.34 29.18 29.25 29.91 329700.0 29.91
2020-11-25 29.41 27.85 28.86 29.26 374100.0 29.26
2020-11-24 29.09 28.34 28.56 29.07 561100.0 29.07
2020-11-23 28.63 27.84 28.13 28.37 437500.0 28.37
2020-11-20 28.26 27.63 27.86 27.93 2239900.0 27.93
2020-11-19 28.7 27.74 28.18 28.07 312300.0 28.07
2020-11-18 28.9 27.8 28.78 28.29 324300.0 28.29
2020-11-17 29.08 28.18 28.48 28.61 377100.0 28.61
2020-11-16 29.28 28.39 29.05 28.8 461800.0 28.8
2020-11-13 28.79 27.74 27.98 28.57 492400.0 28.57
2020-11-12 28.2 27.12 27.72 27.81 369100.0 27.81
2020-11-11 28.29 27.11 27.55 27.94 370200.0 27.94
2020-11-10 28.56 27.01 27.18 27.85 579200.0 27.85
2020-11-09 28.24 26.74 27.62 26.77 590500.0 26.77
2020-11-06 26.77 25.14 25.8 26.03 1026600.0 26.03
2020-11-05 25.77 23.99 25.23 24.18 344400.0 24.18
2020-11-04 25.19 23.33 23.75 25.1 386700.0 25.1
2020-11-03 24.43 23.22 23.91 24.23 621700.0 24.23
2020-11-02 24.17 23.28 23.77 23.49 549100.0 23.49
2020-10-30 24.16 23.27 23.86 23.44 359800.0 23.44
2020-10-29 24.11 23.24 23.5 23.9 388300.0 23.9
2020-10-28 24.88 23.45 24.78 23.61 486000.0 23.61
2020-10-27 26.78 25.13 26.52 25.25 333700.0 25.25
2020-10-26 26.83 25.93 26.66 26.6 178300.0 26.6
2020-10-23 27.49 26.73 27.49 26.93 374600.0 26.93
2020-10-22 27.42 26.54 26.96 27.24 280500.0 27.24
2020-10-21 27.16 26.63 26.76 26.87 198700.0 26.87
2020-10-20 26.88 26.42 26.6 26.83 344900.0 26.83
2020-10-19 26.73 26.26 26.73 26.32 391300.0 26.32
2020-10-16 27.19 26.3 27.18 26.6 235100.0 26.6
2020-10-15 27.56 26.5 26.66 27.4 438300.0 27.4
2020-10-14 27.01 26.23 26.49 26.93 237900.0 26.93
2020-10-13 26.53 25.87 26.11 26.45 215100.0 26.45
2020-10-12 26.66 26.15 26.6 26.39 208300.0 26.39
2020-10-09 27.09 26.51 27.0 26.63 343600.0 26.63
2020-10-08 27.21 26.37 26.84 26.92 497300.0 26.92
2020-10-07 26.74 26.13 26.29 26.19 453100.0 26.19
2020-10-06 26.88 25.5 25.55 26.09 365400.0 26.09
2020-10-05 25.32 24.76 24.76 25.29 282900.0 25.29
2020-10-02 25.04 23.75 24.2 24.58 381000.0 24.58
2020-10-01 24.77 24.05 24.43 24.57 377900.0 24.57
2020-09-30 25.31 24.33 24.82 24.54 353700.0 24.54
2020-09-29 25.14 24.02 25.14 24.81 300000.0 24.81
2020-09-28 25.53 24.8 24.96 25.23 839400.0 25.23
2020-09-25 24.7 24.04 24.05 24.62 864600.0 24.62
2020-09-24 24.28 23.67 24.17 24.23 310000.0 24.23
2020-09-23 25.48 24.12 24.91 24.15 349700.0 24.15
2020-09-22 25.2 24.73 24.94 25.04 332200.0 25.04
2020-09-21 25.4 24.2 25.4 25.0 423800.0 25.0
2020-09-18 26.39 25.55 26.38 25.81 838200.0 25.81
2020-09-17 26.67 26.06 26.33 26.29 464200.0 26.29
2020-09-16 27.0 25.5 26.04 26.54 741900.0 26.54
2020-09-15 27.5 26.0 27.5 26.15 816900.0 26.15
2020-09-14 29.71 27.43 29.43 27.46 886000.0 27.46
2020-09-11 32.7 28.93 31.81 29.04 870500.0 29.04
2020-09-10 32.07 31.0 31.5 31.3 348500.0 31.3
2020-09-09 32.08 31.07 32.08 31.27 203600.0 31.27
2020-09-08 33.05 32.02 33.05 32.03 276000.0 32.03
2020-09-04 34.51 32.78 34.51 33.08 278200.0 33.08
2020-09-03 35.0 33.79 34.68 34.01 336700.0 34.01
2020-09-02 34.74 34.13 34.43 34.62 167200.0 34.62
2020-09-01 34.58 32.95 33.05 34.54 372800.0 34.54
2020-08-31 33.62 32.79 33.17 33.2 307800.0 33.2
2020-08-28 33.41 32.53 32.9 33.41 235200.0 33.41
2020-08-27 32.77 31.96 32.12 32.68 209100.0 32.68
2020-08-26 32.63 31.83 32.61 32.03 324000.0 32.03
2020-08-25 33.39 32.43 33.35 32.74 301100.0 32.74
2020-08-24 33.48 32.96 33.48 33.19 267500.0 33.19
2020-08-21 33.35 32.91 32.96 33.16 459100.0 33.16
2020-08-20 33.6 32.17 33.38 33.15 713900.0 33.15
2020-08-19 34.82 33.33 33.45 33.9 837100.0 33.9
2020-08-18 36.01 35.2 35.5 35.97 490100.0 35.97
2020-08-17 36.09 35.38 36.02 35.47 310300.0 35.47
2020-08-14 35.92 35.1 35.45 35.75 267400.0 35.75
2020-08-13 36.26 35.58 35.86 35.66 323700.0 35.66
2020-08-12 38.03 35.88 38.03 36.04 433500.0 36.04
2020-08-11 38.47 37.47 37.5 37.52 477400.0 37.52
2020-08-10 37.09 36.33 36.33 37.04 362200.0 37.04
2020-08-07 36.23 35.56 35.63 36.01 548100.0 36.01
2020-08-06 36.03 35.33 35.69 35.78 399700.0 35.78
2020-08-05 35.85 34.84 34.99 35.62 697400.0 35.62
2020-08-04 34.94 34.1 34.19 34.66 516800.0 34.66
2020-08-03 34.62 33.04 34.62 33.94 1154300.0 33.94
2020-07-31 34.7 33.89 34.43 34.34 444300.0 34.34
2020-07-30 35.17 34.24 35.15 34.77 228900.0 34.77
2020-07-29 37.51 35.6 36.94 35.6 456600.0 35.6
2020-07-28 37.04 36.56 36.63 36.7 285500.0 36.7
2020-07-27 37.07 36.38 36.39 36.99 446200.0 36.99
2020-07-24 36.62 36.18 36.48 36.47 322000.0 36.47
2020-07-23 36.51 36.01 36.22 36.47 399200.0 36.47
2020-07-22 36.61 35.97 36.02 36.35 381500.0 36.35
2020-07-21 36.36 35.71 35.92 36.32 187900.0 36.32
2020-07-20 35.62 34.85 35.0 35.48 187000.0 35.48
2020-07-17 35.45 34.8 35.0 35.21 167800.0 35.21
2020-07-16 35.22 34.4 34.7 34.77 316100.0 34.77
2020-07-15 35.13 33.09 33.09 34.96 445700.0 34.96
2020-07-14 32.35 31.14 31.81 32.27 272000.0 32.27
2020-07-13 32.59 31.63 32.02 31.81 421100.0 31.81
2020-07-10 31.72 30.81 31.0 31.68 565500.0 31.68
2020-07-09 32.01 30.42 31.67 30.99 716300.0 30.99
2020-07-08 32.08 31.27 31.46 31.72 387600.0 31.72
2020-07-07 31.76 31.31 31.61 31.5 428000.0 31.5
2020-07-06 32.19 31.62 32.13 31.96 249900.0 31.96
2020-07-02 32.18 30.96 31.66 31.5 351200.0 31.5
2020-07-01 31.69 30.8 31.01 31.13 294800.0 31.13
2020-06-30 31.77 31.09 31.22 31.15 415600.0 31.15
2020-06-29 31.83 30.6 30.84 31.42 271300.0 31.42
2020-06-26 31.24 30.27 30.94 30.63 519300.0 30.63
2020-06-25 32.26 30.89 32.26 31.1 447300.0 31.1
2020-06-24 32.81 31.95 32.72 32.31 466800.0 32.31
2020-06-23 33.64 32.83 33.64 33.03 435000.0 33.03
2020-06-22 33.3 31.71 32.38 33.26 467300.0 33.26
2020-06-19 33.27 32.32 32.78 32.65 1033700.0 32.65
2020-06-18 32.79 32.07 32.21 32.65 534000.0 32.65
2020-06-17 33.42 32.34 33.16 32.75 467200.0 32.75
2020-06-16 34.97 32.92 34.88 33.1 513800.0 33.1
2020-06-15 34.01 32.45 32.6 33.78 464600.0 33.78
2020-06-12 35.03 32.93 34.93 33.72 691900.0 33.72
2020-06-11 34.31 33.57 34.04 33.88 575900.0 33.88
2020-06-10 36.43 34.88 36.43 35.19 353600.0 35.19
2020-06-09 36.72 35.14 35.41 36.4 365700.0 36.4
2020-06-08 36.6 35.62 36.26 35.84 319200.0 35.84
2020-06-05 36.85 35.74 35.84 35.89 359200.0 35.89
2020-06-04 35.64 34.58 35.12 35.19 287900.0 35.19
2020-06-03 35.63 34.96 34.96 35.21 306300.0 35.21
2020-06-02 35.22 34.24 34.36 34.29 351400.0 34.29
2020-06-01 34.21 33.39 33.57 34.03 372800.0 34.03
2020-05-29 33.54 32.23 33.13 33.46 315800.0 33.46
2020-05-28 34.24 33.25 34.24 33.54 327300.0 33.54
2020-05-27 33.97 32.77 33.91 33.7 394100.0 33.7
2020-05-26 34.52 33.08 34.15 33.15 286900.0 33.15
2020-05-22 33.04 32.58 32.96 32.96 202900.0 32.96
2020-05-21 33.15 32.24 32.65 32.72 456700.0 32.72
2020-05-20 33.11 32.12 32.66 32.66 420100.0 32.66
2020-05-19 33.23 31.89 32.63 31.92 206500.0 31.92
2020-05-18 33.77 32.76 32.99 32.93 293100.0 32.93
2020-05-15 32.4 31.69 32.05 31.91 290500.0 31.91
2020-05-14 31.91 30.31 30.96 31.88 395100.0 31.88
2020-05-13 31.94 31.13 31.45 31.73 428700.0 31.73
2020-05-12 33.95 31.75 33.95 31.77 481400.0 31.77
2020-05-11 34.47 33.46 34.13 33.67 726900.0 33.67
2020-05-08 35.48 34.51 34.77 34.65 587800.0 34.65
2020-05-07 34.28 32.28 33.06 34.24 800300.0 34.24
2020-05-06 33.32 31.42 32.5 32.75 785900.0 32.75
2020-05-05 32.34 31.55 32.07 31.55 561000.0 31.55
2020-05-04 31.74 30.7 30.98 31.57 694900.0 31.57
2020-05-01 31.66 30.87 31.12 31.63 589700.0 31.63
2020-04-30 32.39 31.57 32.39 31.77 485500.0 31.77
2020-04-29 33.35 31.71 32.53 33.19 395300.0 33.19
2020-04-28 31.52 30.73 31.1 31.36 587000.0 31.36
2020-04-27 30.65 28.31 28.42 30.19 535700.0 30.19
2020-04-24 28.17 27.5 27.93 28.09 188100.0 28.09
2020-04-23 28.08 27.55 27.61 27.82 306500.0 27.82
2020-04-22 27.7 26.89 27.07 27.54 292100.0 27.54
2020-04-21 26.76 26.01 26.19 26.57 330700.0 26.57
2020-04-20 27.54 26.59 27.27 26.88 305700.0 26.88
2020-04-17 27.99 26.56 26.84 27.82 380800.0 27.82
2020-04-16 26.28 24.73 26.28 25.71 523600.0 25.71
2020-04-15 26.81 25.54 26.02 26.11 367500.0 26.11
2020-04-14 27.15 26.34 27.15 26.88 501500.0 26.88
2020-04-13 26.46 25.29 26.09 26.23 259800.0 26.23
2020-04-09 26.99 26.06 26.89 26.54 369900.0 26.54
2020-04-08 26.41 25.18 25.5 26.22 588800.0 26.22
2020-04-07 27.33 24.58 25.97 25.06 456100.0 25.06
2020-04-06 25.33 24.08 24.5 25.23 438200.0 25.23
2020-04-03 25.15 22.93 25.01 23.57 440300.0 23.57
2020-04-02 26.54 24.5 25.63 24.97 366600.0 24.97
2020-04-01 26.41 24.84 25.72 26.2 438200.0 26.2
2020-03-31 27.23 25.97 25.97 26.79 478400.0 26.79
2020-03-30 26.16 24.58 25.06 26.07 422800.0 26.07
2020-03-27 26.03 24.16 24.61 24.8 244100.0 24.8
2020-03-26 26.23 24.83 25.29 25.78 475600.0 25.78
2020-03-25 26.05 23.99 24.27 25.14 581300.0 25.14
2020-03-24 25.01 22.95 24.75 24.33 466000.0 24.33
2020-03-23 23.99 22.29 22.93 23.48 847800.0 23.48
2020-03-20 25.34 21.98 22.18 22.55 986400.0 22.55
2020-03-19 23.55 20.26 21.39 22.25 641000.0 22.25
2020-03-18 26.47 19.76 24.58 21.46 1129300.0 21.46
2020-03-17 26.07 23.27 24.33 25.98 934400.0 25.98
2020-03-16 25.89 23.42 23.98 23.99 576300.0 23.99
2020-03-13 26.97 25.01 26.27 26.86 1004700.0 26.86
2020-03-12 26.57 24.45 25.31 25.35 1055900.0 25.35
2020-03-11 28.01 26.49 27.65 27.06 563400.0 27.06
2020-03-10 29.81 27.46 29.81 28.39 543000.0 28.39
2020-03-09 30.1 28.84 28.98 29.13 583100.0 29.13
2020-03-06 30.96 29.08 29.09 30.87 562000.0 30.87
2020-03-05 30.63 29.26 30.44 29.86 494200.0 29.86
2020-03-04 31.57 29.85 30.19 31.32 407100.0 31.32
2020-03-03 31.36 29.55 30.9 29.87 497000.0 29.87
2020-03-02 30.93 30.2 30.91 30.91 692200.0 30.91
2020-02-28 30.89 29.26 29.54 30.87 941000.0 30.87
2020-02-27 31.45 30.33 31.35 30.43 875600.0 30.43
2020-02-26 33.77 31.85 33.57 31.96 483000.0 31.96
2020-02-25 33.46 32.48 33.46 33.32 582800.0 33.32
2020-02-24 33.91 33.11 33.6 33.43 321300.0 33.43
2020-02-21 34.84 33.86 34.5 34.5 271200.0 34.5
2020-02-20 35.17 34.1 34.1 34.65 246000.0 34.65
2020-02-19 34.56 34.03 34.36 34.35 217400.0 34.35
2020-02-18 35.2 34.15 35.2 34.35 238100.0 34.35