Skip to main content
logo
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
100.60
+1.20 (1.21%)
At close: Dec 19, 2025, 4:00 PM EST
100.91
+0.31 (0.31%)
After-hours: Dec 19, 2025, 7:29 PM EST

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025100.51101.7599.59100.60100.601.21%835,778
Dec 18, 2025100.62101.5998.9799.4099.40-0.60%495,595
Dec 17, 2025100.12101.6899.50100.00100.00-0.32%497,310
Dec 16, 202598.23102.3298.02100.32100.322.62%782,109
Dec 15, 202596.3699.5695.5997.7697.765.25%540,380
Dec 12, 202593.8794.6392.5092.8892.88-0.24%487,179
Dec 11, 202593.2794.4092.5693.1093.100.09%633,544
Dec 10, 202593.6794.8792.6893.0293.02-1.15%530,446
Dec 9, 202593.1994.6192.7894.1094.100.58%532,939
Dec 8, 202594.5495.0093.5293.5693.56-1.04%538,894
Dec 5, 202596.0296.9092.8094.5494.54-1.63%559,860
Dec 4, 202595.0196.6294.4696.1196.111.87%627,911
Dec 3, 202593.8196.2693.8194.3594.350.08%801,128
Dec 2, 202594.2595.9193.9694.2794.270.47%673,010
Dec 1, 202591.3595.5390.5793.8393.831.37%545,936
Nov 28, 202592.4393.7192.1892.5692.560.08%256,337
Nov 26, 202590.3793.7490.3792.4992.493.21%657,990
Nov 25, 202589.9192.3689.0289.6189.610.28%1,100,038
Nov 24, 202593.5993.9986.9789.3689.36-4.29%1,682,719
Nov 21, 202593.9595.5291.9493.3793.37-0.44%755,592
Nov 20, 202595.9696.4293.6893.7893.78-2.11%609,155
Nov 19, 202596.0296.6795.2195.8095.800.05%491,156
Nov 18, 202594.2596.6794.2595.7595.752.10%499,035
Nov 17, 202596.4496.9693.5293.7893.78-2.79%516,525
Nov 14, 202594.8798.3194.5596.4796.470.22%523,087
Nov 13, 202596.4798.0995.2096.2696.26-0.62%600,754
Nov 12, 202596.0298.2195.1996.8696.860.36%699,633
Nov 11, 202594.9897.0794.1996.5196.511.39%529,971
Nov 10, 202595.5097.3294.0795.1995.190.32%484,348
Nov 7, 202594.5296.9193.6294.8994.89-0.26%703,165
Nov 6, 202598.19100.3094.9395.1495.14-2.41%791,786
Nov 5, 202595.4799.0593.6897.4997.495.71%1,071,332
Nov 4, 202594.9496.4991.0392.2292.22-3.54%1,211,082
Nov 3, 202599.0099.8192.7495.6095.60-2.47%1,884,866
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