Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
138.60
+5.46 (4.10%)
At close: Sep 11, 2025, 4:00 PM EDT
138.60
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:10 PM EDT
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 133.55 | 138.99 | 131.82 | 137.19 | - | 3.04% | 249,858 |
| Sep 10, 2025 | 136.32 | 136.32 | 132.94 | 133.14 | 133.14 | -2.25% | 322,677 |
| Sep 9, 2025 | 136.51 | 136.61 | 134.22 | 136.20 | 136.20 | -0.06% | 317,900 |
| Sep 8, 2025 | 134.52 | 137.23 | 133.47 | 136.28 | 136.28 | 1.36% | 290,856 |
| Sep 5, 2025 | 135.06 | 136.36 | 132.54 | 134.45 | 134.45 | -0.24% | 239,454 |
| Sep 4, 2025 | 134.48 | 136.37 | 133.71 | 134.77 | 134.77 | 0.25% | 288,172 |
| Sep 3, 2025 | 132.31 | 135.08 | 132.31 | 134.43 | 134.43 | 1.57% | 399,808 |
| Sep 2, 2025 | 129.35 | 132.95 | 129.02 | 132.35 | 132.35 | 1.07% | 296,056 |
| Aug 29, 2025 | 131.70 | 132.13 | 130.20 | 130.95 | 130.95 | -0.62% | 317,039 |
| Aug 28, 2025 | 134.47 | 134.63 | 130.00 | 131.77 | 131.77 | -2.09% | 431,845 |
| Aug 27, 2025 | 135.67 | 136.74 | 134.28 | 134.58 | 134.58 | -0.97% | 389,641 |
| Aug 26, 2025 | 134.97 | 137.51 | 134.35 | 135.90 | 135.90 | 0.42% | 535,557 |
| Aug 25, 2025 | 135.22 | 137.21 | 134.26 | 135.33 | 135.33 | 0.33% | 379,637 |
| Aug 22, 2025 | 133.42 | 136.26 | 132.72 | 134.88 | 134.88 | 1.50% | 560,614 |
| Aug 21, 2025 | 130.77 | 133.54 | 129.03 | 132.89 | 132.89 | 1.85% | 269,414 |
| Aug 20, 2025 | 129.04 | 130.84 | 127.32 | 130.47 | 130.47 | 0.95% | 310,705 |
| Aug 19, 2025 | 128.53 | 129.48 | 127.80 | 129.24 | 129.24 | 0.55% | 234,488 |
| Aug 18, 2025 | 128.45 | 129.60 | 127.19 | 128.53 | 128.53 | -0.21% | 371,012 |
| Aug 15, 2025 | 128.88 | 129.15 | 126.31 | 128.80 | 128.80 | 0.38% | 336,915 |
| Aug 14, 2025 | 129.50 | 129.63 | 126.66 | 128.31 | 128.31 | -0.68% | 383,186 |
| Aug 13, 2025 | 128.00 | 131.00 | 126.72 | 129.19 | 129.19 | 1.73% | 551,058 |
| Aug 12, 2025 | 123.16 | 127.04 | 120.59 | 126.99 | 126.99 | 5.63% | 432,964 |
| Aug 11, 2025 | 121.27 | 122.25 | 117.87 | 120.22 | 120.22 | -1.33% | 494,605 |
| Aug 8, 2025 | 121.67 | 127.00 | 117.00 | 121.84 | 121.84 | 2.19% | 727,333 |
| Aug 7, 2025 | 118.88 | 122.00 | 117.02 | 119.23 | 119.23 | -0.49% | 960,680 |
| Aug 6, 2025 | 115.54 | 119.98 | 115.37 | 119.82 | 119.82 | 3.89% | 469,485 |
| Aug 5, 2025 | 114.74 | 116.81 | 113.55 | 115.33 | 115.33 | 0.65% | 322,263 |
| Aug 4, 2025 | 115.00 | 116.78 | 113.59 | 114.59 | 114.59 | -0.16% | 289,627 |
| Aug 1, 2025 | 114.70 | 116.09 | 113.07 | 114.77 | 114.77 | 0.44% | 401,312 |
| Jul 31, 2025 | 113.63 | 114.99 | 112.19 | 114.27 | 114.27 | 0.13% | 360,919 |
| Jul 30, 2025 | 113.90 | 115.06 | 113.19 | 114.12 | 114.12 | 0.16% | 331,915 |
| Jul 29, 2025 | 114.32 | 115.00 | 112.01 | 113.94 | 113.94 | 0.10% | 285,834 |
| Jul 28, 2025 | 115.16 | 115.79 | 111.53 | 113.83 | 113.83 | -1.12% | 398,236 |
| Jul 25, 2025 | 114.81 | 116.55 | 113.75 | 115.12 | 115.12 | 0.72% | 304,838 |
| Jul 24, 2025 | 114.19 | 115.22 | 113.07 | 114.30 | 114.30 | -0.22% | 276,956 |
| Jul 23, 2025 | 114.50 | 114.73 | 112.15 | 114.55 | 114.55 | -0.09% | 289,525 |
| Jul 22, 2025 | 116.15 | 116.91 | 113.74 | 114.65 | 114.65 | -1.29% | 525,718 |
| Jul 21, 2025 | 117.06 | 118.13 | 114.50 | 116.15 | 116.15 | -0.79% | 424,588 |
| Jul 18, 2025 | 116.65 | 117.92 | 116.05 | 117.08 | 117.08 | 0.43% | 355,244 |
| Jul 17, 2025 | 116.40 | 117.18 | 114.93 | 116.58 | 116.58 | 0.05% | 440,694 |
| Jul 16, 2025 | 117.85 | 118.94 | 114.94 | 116.52 | 116.52 | -1.13% | 449,447 |
| Jul 15, 2025 | 119.46 | 120.35 | 116.80 | 117.85 | 117.85 | -0.77% | 354,555 |
| Jul 14, 2025 | 118.81 | 119.38 | 116.75 | 118.77 | 118.77 | 0.66% | 285,426 |
| Jul 11, 2025 | 118.39 | 119.50 | 116.87 | 117.99 | 117.99 | -0.72% | 283,945 |
| Jul 10, 2025 | 119.91 | 120.41 | 118.85 | 118.85 | 118.85 | -1.29% | 385,432 |
| Jul 9, 2025 | 120.43 | 120.52 | 118.83 | 120.40 | 120.40 | 0.33% | 259,255 |
| Jul 8, 2025 | 122.05 | 122.05 | 118.54 | 120.00 | 120.00 | -1.36% | 388,911 |
| Jul 7, 2025 | 122.64 | 123.85 | 120.43 | 121.66 | 121.66 | -1.13% | 357,608 |
| Jul 3, 2025 | 121.41 | 123.23 | 118.97 | 123.05 | 123.05 | 1.00% | 287,275 |
| Jul 2, 2025 | 123.26 | 124.21 | 118.01 | 121.83 | 121.83 | -2.07% | 508,034 |