11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Adtalem Global Education Inc. (ATGE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.33

+0.19

(+0.41%)

At close: 04:00PM EDT

46.33

0.00

(0.00%)

After hours:

04:30PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	46.00	46.58	45.93	46.33	46.33	311,329
18 Apr 2024	46.19	46.86	46.03	46.14	46.14	249,800
17 Apr 2024	46.08	46.73	45.86	45.99	45.99	269,400
16 Apr 2024	45.44	45.95	45.18	45.68	45.68	294,500
15 Apr 2024	46.48	46.65	45.32	45.59	45.59	564,600
12 Apr 2024	47.01	47.01	45.97	46.26	46.26	343,700
11 Apr 2024	47.09	47.63	46.83	47.16	47.16	382,300
10 Apr 2024	48.01	48.53	46.63	46.73	46.73	606,500
09 Apr 2024	49.59	49.89	48.42	48.46	48.46	315,100
08 Apr 2024	50.79	50.86	49.35	49.59	49.59	335,400
05 Apr 2024	50.70	51.31	50.58	50.62	50.62	342,800
04 Apr 2024	51.46	51.96	50.69	50.72	50.72	464,700
03 Apr 2024	51.35	51.96	50.32	51.34	51.34	485,700
02 Apr 2024	52.02	52.60	51.26	51.53	51.53	394,600
01 Apr 2024	51.75	53.52	51.35	52.34	52.34	474,800
28 Mar 2024	52.00	52.11	51.33	51.40	51.40	335,800
27 Mar 2024	51.50	51.81	51.19	51.80	51.80	264,100
26 Mar 2024	51.29	51.74	51.05	51.23	51.23	259,300
25 Mar 2024	51.00	51.40	50.62	50.86	50.86	217,100
22 Mar 2024	49.85	50.90	49.57	50.71	50.71	185,200
21 Mar 2024	49.77	50.12	49.39	49.92	49.92	349,400
20 Mar 2024	49.63	49.84	48.93	49.59	49.59	348,000
19 Mar 2024	48.89	49.98	48.89	49.94	49.94	330,400
18 Mar 2024	48.95	50.01	48.59	49.06	49.06	375,100
15 Mar 2024	48.48	49.60	48.13	48.99	48.99	945,900
14 Mar 2024	49.84	49.85	48.09	48.57	48.57	452,200
13 Mar 2024	49.94	50.52	49.83	49.99	49.99	313,000
12 Mar 2024	49.84	50.25	49.79	50.04	50.04	321,900
11 Mar 2024	50.00	50.44	49.51	50.09	50.09	301,100
08 Mar 2024	49.40	50.24	49.16	50.09	50.09	424,300
07 Mar 2024	47.90	49.14	47.74	49.07	49.07	335,200
06 Mar 2024	48.64	48.64	47.52	47.81	47.81	396,700
05 Mar 2024	48.54	48.84	47.74	48.22	48.22	459,800
04 Mar 2024	49.21	49.54	48.70	48.86	48.86	354,600
01 Mar 2024	49.60	49.66	48.83	49.14	49.14	440,000
29 Feb 2024	49.02	49.79	48.44	49.50	49.50	666,100
28 Feb 2024	47.42	48.99	47.42	48.66	48.66	593,100
27 Feb 2024	47.71	47.89	47.14	47.65	47.65	513,800
26 Feb 2024	46.58	47.62	46.56	47.48	47.48	354,700
23 Feb 2024	46.10	46.96	46.00	46.85	46.85	396,500
22 Feb 2024	46.02	46.50	45.38	46.16	46.16	574,600
21 Feb 2024	46.08	46.24	45.16	45.68	45.68	519,600
20 Feb 2024	47.00	47.13	45.69	46.00	46.00	909,900
16 Feb 2024	49.15	49.19	47.06	47.14	47.14	597,800
15 Feb 2024	50.05	50.08	49.01	49.51	49.51	503,000
14 Feb 2024	50.05	50.33	49.59	49.85	49.85	375,200
13 Feb 2024	50.10	50.85	49.42	49.63	49.63	449,100
12 Feb 2024	50.32	51.10	50.26	50.97	50.97	505,800
09 Feb 2024	49.05	50.91	48.98	50.42	50.42	552,500
08 Feb 2024	49.26	49.49	48.92	49.17	49.17	522,500
07 Feb 2024	48.59	49.12	48.13	48.89	48.89	374,000
06 Feb 2024	48.36	49.20	48.09	48.78	48.78	666,800
05 Feb 2024	48.12	49.02	47.45	48.91	48.91	808,500
02 Feb 2024	47.11	48.65	46.30	48.39	48.39	939,400
01 Feb 2024	50.86	51.99	45.45	46.72	46.72	1,682,100
31 Jan 2024	50.79	51.00	48.76	50.48	50.48	2,306,000
30 Jan 2024	47.54	50.58	43.78	47.68	47.68	5,703,400
29 Jan 2024	60.63	61.07	58.31	58.63	58.63	582,800
26 Jan 2024	61.02	61.63	59.81	60.37	60.37	354,700
25 Jan 2024	61.64	61.77	60.57	61.18	61.18	278,700
24 Jan 2024	62.21	62.35	60.66	61.02	61.02	303,600
23 Jan 2024	62.51	62.99	61.56	61.60	61.60	313,700
22 Jan 2024	62.34	62.97	61.92	62.21	62.21	372,800
19 Jan 2024	61.49	62.16	60.34	62.02	62.02	505,700
18 Jan 2024	58.95	59.31	58.09	58.97	58.97	272,500
17 Jan 2024	58.36	59.35	58.36	58.58	58.58	236,600
16 Jan 2024	58.38	59.62	58.38	58.82	58.82	280,200
12 Jan 2024	58.08	58.70	57.61	58.69	58.69	202,800
11 Jan 2024	57.32	57.84	56.47	57.83	57.83	271,800
10 Jan 2024	57.16	58.05	57.16	57.44	57.44	306,700
09 Jan 2024	57.20	57.38	56.59	56.88	56.88	299,000
08 Jan 2024	57.25	57.46	56.17	57.43	57.43	332,800
05 Jan 2024	58.82	59.22	56.91	56.91	56.91	441,000
04 Jan 2024	59.33	59.98	59.11	59.21	59.21	359,100
03 Jan 2024	58.82	60.02	58.14	59.61	59.61	423,700
02 Jan 2024	58.48	58.96	58.01	58.81	58.81	325,200
29 Dec 2023	59.29	59.66	58.74	58.95	58.95	371,500
28 Dec 2023	59.89	60.47	59.36	59.58	59.58	271,900
27 Dec 2023	59.77	60.65	59.77	60.11	60.11	298,100
26 Dec 2023	59.69	60.19	59.13	59.88	59.88	321,200
22 Dec 2023	59.74	60.53	59.16	59.59	59.59	252,200
21 Dec 2023	59.81	60.16	59.11	59.27	59.27	306,800
20 Dec 2023	59.76	60.78	59.21	59.38	59.38	390,200
19 Dec 2023	60.60	60.94	59.89	59.90	59.90	437,100
18 Dec 2023	60.16	60.83	60.02	60.28	60.28	418,900
15 Dec 2023	60.69	60.85	59.45	59.99	59.99	3,801,000
14 Dec 2023	61.84	62.23	58.78	60.40	60.40	641,900
13 Dec 2023	60.96	61.62	60.08	61.51	61.51	662,400
12 Dec 2023	60.10	61.45	59.93	60.88	60.88	524,700
11 Dec 2023	59.97	60.23	59.62	60.01	60.01	520,700
08 Dec 2023	59.20	60.12	59.17	59.94	59.94	252,200
07 Dec 2023	59.51	59.64	58.71	59.54	59.54	364,400
06 Dec 2023	59.56	60.25	58.71	59.30	59.30	412,200
05 Dec 2023	59.35	60.11	59.00	59.41	59.41	341,500
04 Dec 2023	58.40	59.39	58.40	59.38	59.38	368,300
01 Dec 2023	56.97	58.81	56.85	58.76	58.76	465,900
30 Nov 2023	57.64	57.99	56.71	56.97	56.97	522,200
29 Nov 2023	57.89	58.33	57.46	57.65	57.65	399,300
28 Nov 2023	57.64	58.34	57.45	57.56	57.56	264,400
27 Nov 2023	57.32	58.01	57.22	57.70	57.70	318,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,119.22-237.57(-0.46%)

11 beautiful homes with glorious garden rooms

Adtalem Global Education Inc. (ATGE)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,119.22
-237.57(-0.46%)