Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
100.91
-4.87 (-4.60%)
At close: Apr 3, 2025, 4:00 PM
102.87
+1.96 (1.95%)
After-hours: Apr 3, 2025, 8:00 PM EDT
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 100.85 | 103.04 | 98.56 | 100.91 | 100.91 | -4.60% | 424,293 |
| Apr 2, 2025 | 100.74 | 106.65 | 100.74 | 105.78 | 105.78 | 3.74% | 482,969 |
| Apr 1, 2025 | 100.15 | 102.74 | 100.14 | 101.97 | 101.97 | 1.32% | 316,916 |
| Mar 31, 2025 | 99.37 | 101.19 | 97.50 | 100.64 | 100.64 | -1.43% | 477,266 |
| Mar 28, 2025 | 102.72 | 102.84 | 99.11 | 102.10 | 102.10 | -0.77% | 444,535 |
| Mar 27, 2025 | 100.48 | 103.11 | 100.48 | 102.89 | 102.89 | 1.59% | 290,677 |
| Mar 26, 2025 | 102.20 | 103.12 | 100.53 | 101.28 | 101.28 | -0.68% | 200,302 |
| Mar 25, 2025 | 102.82 | 104.24 | 100.68 | 101.97 | 101.97 | -1.28% | 324,072 |
| Mar 24, 2025 | 100.28 | 103.50 | 100.28 | 103.29 | 103.29 | 4.53% | 326,134 |
| Mar 21, 2025 | 97.71 | 100.16 | 96.27 | 98.81 | 98.81 | 0.07% | 872,199 |
| Mar 20, 2025 | 97.57 | 100.49 | 97.43 | 98.74 | 98.74 | -0.71% | 282,884 |
| Mar 19, 2025 | 95.93 | 100.07 | 95.86 | 99.45 | 99.45 | 3.72% | 281,354 |
| Mar 18, 2025 | 96.18 | 97.39 | 95.63 | 95.88 | 95.88 | -1.51% | 347,539 |
| Mar 17, 2025 | 96.32 | 98.10 | 95.70 | 97.35 | 97.35 | 0.03% | 409,182 |
| Mar 14, 2025 | 94.53 | 98.05 | 93.12 | 97.32 | 97.32 | 4.07% | 713,691 |
| Mar 13, 2025 | 95.02 | 95.56 | 91.50 | 93.51 | 93.51 | -1.85% | 507,563 |
| Mar 12, 2025 | 95.91 | 97.19 | 93.99 | 95.27 | 95.27 | 1.72% | 703,065 |
| Mar 11, 2025 | 89.96 | 95.47 | 89.92 | 93.66 | 93.66 | 4.21% | 457,585 |
| Mar 10, 2025 | 89.33 | 90.88 | 88.40 | 89.88 | 89.88 | -1.04% | 515,625 |
| Mar 7, 2025 | 93.97 | 93.97 | 86.26 | 90.82 | 90.82 | -3.35% | 737,494 |
| Mar 6, 2025 | 97.85 | 99.16 | 93.71 | 93.97 | 93.97 | -5.97% | 333,716 |
| Mar 5, 2025 | 99.19 | 100.35 | 98.17 | 99.94 | 99.94 | 1.68% | 318,654 |
| Mar 4, 2025 | 97.90 | 99.80 | 96.12 | 98.29 | 98.29 | -1.56% | 365,391 |
| Mar 3, 2025 | 102.33 | 105.00 | 98.95 | 99.85 | 99.85 | -2.40% | 443,743 |
| Feb 28, 2025 | 100.81 | 103.24 | 100.33 | 102.31 | 102.31 | 2.24% | 526,926 |
| Feb 27, 2025 | 102.82 | 104.59 | 99.99 | 100.07 | 100.07 | -1.85% | 559,592 |
| Feb 26, 2025 | 99.05 | 103.59 | 99.05 | 101.96 | 101.96 | 4.03% | 446,090 |
| Feb 25, 2025 | 97.72 | 99.62 | 96.20 | 98.01 | 98.01 | 0.06% | 381,135 |
| Feb 24, 2025 | 97.61 | 99.48 | 94.68 | 97.95 | 97.95 | 0.29% | 559,295 |
| Feb 21, 2025 | 106.07 | 106.54 | 97.60 | 97.67 | 97.67 | -7.22% | 530,971 |
| Feb 20, 2025 | 105.71 | 105.83 | 103.26 | 105.27 | 105.27 | -1.16% | 379,431 |
| Feb 19, 2025 | 105.00 | 107.26 | 104.95 | 106.51 | 106.51 | 0.57% | 390,190 |
| Feb 18, 2025 | 103.95 | 105.91 | 102.56 | 105.91 | 105.91 | 2.36% | 372,903 |
| Feb 14, 2025 | 104.25 | 105.41 | 102.56 | 103.47 | 103.47 | 0.15% | 401,291 |
| Feb 13, 2025 | 106.04 | 106.79 | 102.56 | 103.32 | 103.32 | -1.60% | 435,291 |
| Feb 12, 2025 | 104.81 | 106.00 | 103.96 | 105.00 | 105.00 | -1.25% | 423,112 |
| Feb 11, 2025 | 106.50 | 106.81 | 105.33 | 106.33 | 106.33 | -1.43% | 396,995 |
| Feb 10, 2025 | 107.56 | 108.17 | 105.76 | 107.87 | 107.87 | 0.71% | 380,296 |
| Feb 7, 2025 | 109.32 | 109.89 | 106.37 | 107.11 | 107.11 | -1.89% | 437,891 |
| Feb 6, 2025 | 110.34 | 110.34 | 107.93 | 109.17 | 109.17 | -0.85% | 363,712 |
| Feb 5, 2025 | 108.14 | 110.67 | 107.17 | 110.11 | 110.11 | 2.33% | 444,515 |
| Feb 4, 2025 | 105.29 | 107.83 | 104.00 | 107.60 | 107.60 | 2.72% | 482,596 |
| Feb 3, 2025 | 104.02 | 105.23 | 101.84 | 104.75 | 104.75 | -2.22% | 646,073 |
| Jan 31, 2025 | 109.90 | 112.44 | 105.56 | 107.13 | 107.13 | 4.60% | 920,591 |
| Jan 30, 2025 | 100.43 | 103.15 | 100.43 | 102.42 | 102.42 | 2.56% | 765,415 |
| Jan 29, 2025 | 98.33 | 100.24 | 98.02 | 99.86 | 99.86 | 1.87% | 349,502 |
| Jan 28, 2025 | 97.49 | 99.60 | 97.04 | 98.03 | 98.03 | 0.85% | 323,714 |
| Jan 27, 2025 | 98.10 | 99.76 | 96.79 | 97.20 | 97.20 | -2.43% | 331,147 |
| Jan 24, 2025 | 99.78 | 100.36 | 98.94 | 99.62 | 99.62 | -0.73% | 213,973 |
| Jan 23, 2025 | 99.32 | 100.54 | 99.26 | 100.35 | 100.35 | 0.74% | 283,001 |