Skip to main content
logo
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
93.68
-4.34 (-4.43%)
Nov 3, 2025, 3:19 PM EST - Market open

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202599.0099.8192.7493.00--5.12%1,319,433
Oct 31, 2025130.57135.9994.2998.0298.02-30.86%3,507,431
Oct 30, 2025141.60145.44140.55141.77141.770.52%494,656
Oct 29, 2025151.24152.12139.14141.04141.04-8.40%639,778
Oct 28, 2025153.67154.91152.00153.98153.980.09%156,616
Oct 27, 2025153.08154.43151.52153.84153.840.57%185,887
Oct 24, 2025153.70156.26152.52152.97152.97-0.05%205,374
Oct 23, 2025152.09153.69150.40153.04153.040.53%195,664
Oct 22, 2025153.77154.95150.24152.24152.24-0.55%218,722
Oct 21, 2025153.09153.99150.99153.08153.08-0.01%254,728
Oct 20, 2025151.33153.84150.18153.10153.101.17%194,730
Oct 17, 2025147.00151.55144.30151.33151.332.53%230,380
Oct 16, 2025148.62150.91147.02147.60147.60-0.69%276,194
Oct 15, 2025150.35152.65148.01148.62148.62-0.74%309,529
Oct 14, 2025144.51149.97143.77149.73149.733.18%364,101
Oct 13, 2025142.54145.61142.47145.11145.111.77%267,998
Oct 10, 2025143.58145.07141.64142.58142.58-0.70%242,271
Oct 9, 2025146.14146.90143.58143.59143.59-1.87%256,349
Oct 8, 2025145.42147.59144.39146.32146.321.20%259,105
Oct 7, 2025150.00150.00142.00144.59144.59-3.52%423,310
Oct 6, 2025149.22151.36148.57149.87149.870.93%211,899
Oct 3, 2025149.95150.90148.46148.49148.49-0.97%360,256
Oct 2, 2025150.85151.28147.85149.95149.95-0.22%317,025
Oct 1, 2025152.10152.93149.09150.28150.28-2.70%297,969
Sep 30, 2025153.34155.39151.45154.45154.450.59%314,146
Sep 29, 2025152.74154.47150.75153.55153.550.90%456,388
Sep 26, 2025147.93152.31147.34152.18152.182.91%406,694
Sep 25, 2025144.96148.23144.45147.88147.881.80%315,563
Sep 24, 2025144.09146.87142.60145.27145.270.82%300,561
Sep 23, 2025142.93144.77141.11144.09144.090.51%881,887
Sep 22, 2025140.59144.48140.49143.36143.361.97%439,887
Sep 19, 2025140.19141.68138.86140.59140.590.68%918,821
Sep 18, 2025136.96140.66136.39139.64139.642.59%358,860
Sep 17, 2025135.53137.37134.90136.11136.110.38%232,415
Sep 16, 2025134.87136.08132.00135.60135.600.14%246,821
Sep 15, 2025137.89137.89133.95135.41135.41-1.38%256,500
Sep 12, 2025137.86139.93136.91137.31137.31-0.93%228,831
Sep 11, 2025133.55138.99131.82138.60138.604.10%416,613
Sep 10, 2025136.32136.32132.94133.14133.14-2.25%322,677
Sep 9, 2025136.51136.61134.22136.20136.20-0.06%317,900
Sep 8, 2025134.52137.23133.47136.28136.281.36%290,856
Sep 5, 2025135.06136.36132.54134.45134.45-0.24%239,454
Sep 4, 2025134.48136.37133.71134.77134.770.25%288,172
Sep 3, 2025132.31135.08132.31134.43134.431.57%399,808
Sep 2, 2025129.35132.95129.02132.35132.351.07%296,056
Aug 29, 2025131.70132.13130.20130.95130.95-0.62%317,039
Aug 28, 2025134.47134.63130.00131.77131.77-2.09%431,845
Aug 27, 2025135.67136.74134.28134.58134.58-0.97%389,641
Aug 26, 2025134.97137.51134.35135.90135.900.42%535,557
Aug 25, 2025135.22137.21134.26135.33135.330.33%379,637