Skip to main content
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
125.08
+0.58 (0.47%)
Jun 20, 2025, 4:00 PM - Market closed

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025125.32129.88123.12125.08125.080.47%951,239
Jun 18, 2025122.53125.36122.17124.50124.501.29%423,877
Jun 17, 2025122.94123.76120.52122.91122.91-0.32%318,575
Jun 16, 2025122.60125.98121.97123.31123.311.21%549,248
Jun 13, 2025118.35122.32117.60121.84121.841.58%353,626
Jun 12, 2025120.01121.08118.56119.94119.94-0.08%457,620
Jun 11, 2025119.98120.99119.20120.04120.040.72%361,771
Jun 10, 2025121.52121.52117.11119.18119.18-1.82%382,300
Jun 9, 2025127.47128.30119.28121.39121.39-5.33%551,336
Jun 6, 2025129.62129.90127.28128.23128.230.30%252,837
Jun 5, 2025128.90129.20126.90127.85127.85-1.12%382,480
Jun 4, 2025130.15130.97128.76129.30129.30-0.44%234,884
Jun 3, 2025133.68134.49126.10129.87129.87-2.55%650,836
Jun 2, 2025131.40133.48130.04133.27133.270.94%393,273
May 30, 2025129.26133.17128.57132.03132.031.73%563,279
May 29, 2025131.77131.77128.94129.79129.79-2.16%503,505
May 28, 2025129.00132.95128.50132.65132.652.27%638,231
May 27, 2025129.65130.90128.01129.70129.700.93%413,949
May 23, 2025127.86129.56125.96128.50128.500.03%675,719
May 22, 2025130.95131.45128.10128.46128.46-1.71%294,180
May 21, 2025131.66133.28130.03130.70130.70-1.94%274,506
May 20, 2025134.52134.75132.13133.28133.28-1.21%267,122
May 19, 2025134.00135.50131.29134.91134.910.13%565,921
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