Skip to main content
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
134.74
+4.34 (3.33%)
At close: May 16, 2025, 4:00 PM
134.74
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 2025130.39134.80130.05134.74134.743.33%623,672
May 15, 2025129.74131.38129.01130.40130.400.52%401,283
May 14, 2025127.61130.20126.84129.72129.721.70%600,083
May 13, 2025131.79133.13127.29127.55127.55-3.29%778,066
May 12, 2025140.12140.12129.36131.89131.89-3.20%1,073,203
May 9, 2025122.60136.40122.60136.25136.2517.58%1,962,905
May 8, 2025116.14117.89114.10115.88115.880.99%856,261
May 7, 2025115.25116.77113.93114.74114.741.71%661,669
May 6, 2025112.20113.80111.20112.81112.81-1.02%591,288
May 5, 2025112.83115.97112.56113.97113.97-0.38%474,607
May 2, 2025108.31114.71108.31114.40114.406.68%791,269
May 1, 2025106.81109.80105.89107.24107.240.98%771,045
Apr 30, 2025106.67106.72103.13106.20106.20-1.40%432,084
Apr 29, 2025106.00107.83105.12107.71107.711.18%308,763
Apr 28, 2025105.98107.81104.13106.45106.450.99%352,043
Apr 25, 2025104.97105.71103.13105.41105.410.92%275,850
Apr 24, 2025105.25106.67104.06104.45104.45-0.60%299,336
Apr 23, 2025106.58107.86104.18105.08105.082.88%592,369
Apr 22, 202599.13102.9398.40102.14102.144.95%513,934
Apr 21, 2025105.49106.0697.2297.3297.32-8.22%795,350
Apr 17, 2025107.00109.44105.77106.04106.04-0.62%434,983
Apr 16, 2025105.13109.17104.95106.70106.700.32%910,148
Apr 15, 2025106.00106.68104.86106.36106.361.62%385,969
Apr 14, 2025105.44106.09102.14104.66104.660.85%519,682
Apr 11, 2025102.67104.58100.25103.78103.780.97%308,884
Apr 10, 2025104.30105.52100.18102.78102.78-3.47%464,608
Apr 9, 202597.58107.0596.75106.48106.487.81%983,996
Apr 8, 2025100.58102.5497.5098.7798.770.05%693,608
Apr 7, 202595.00103.9592.4698.7298.720.71%1,017,498
Apr 4, 202596.5799.9695.6298.0298.02-2.86%794,611
Apr 3, 2025100.85103.0498.56100.91100.91-4.60%424,293
Apr 2, 2025100.74106.65100.74105.78105.783.74%482,969
Apr 1, 2025100.15102.74100.14101.97101.971.32%316,916
Mar 31, 202599.37101.1997.50100.64100.64-1.43%477,266
Mar 28, 2025102.72102.8499.11102.10102.10-0.77%444,535
Mar 27, 2025100.48103.11100.48102.89102.891.59%290,677
Mar 26, 2025102.20103.12100.53101.28101.28-0.68%200,302
Mar 25, 2025102.82104.24100.68101.97101.97-1.28%324,072
Mar 24, 2025100.28103.50100.28103.29103.294.53%326,134
Mar 21, 202597.71100.1696.2798.8198.810.07%872,199
Mar 20, 202597.57100.4997.4398.7498.74-0.71%282,884
Mar 19, 202595.93100.0795.8699.4599.453.72%281,354
Mar 18, 202596.1897.3995.6395.8895.88-1.51%347,539
Mar 17, 202596.3298.1095.7097.3597.350.03%409,182
Mar 14, 202594.5398.0593.1297.3297.324.07%713,691
Mar 13, 202595.0295.5691.5093.5193.51-1.85%507,563
Mar 12, 202595.9197.1993.9995.2795.271.72%703,065
Mar 11, 202589.9695.4789.9293.6693.664.21%457,585
Mar 10, 202589.3390.8888.4089.8889.88-1.04%515,625
Mar 7, 202593.9793.9786.2690.8290.82-3.35%737,494