Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
102.42
+2.56 (2.56%)
At close: Jan 30, 2025, 4:00 PM
109.49
+7.07 (6.90%)
After-hours: Jan 30, 2025, 4:29 PM EST
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 99.58 | 100.20 | 99.00 | 99.61 | 99.61 | 0.51% | 257,190 |
| Jan 21, 2025 | 99.34 | 100.05 | 97.84 | 99.10 | 99.10 | 0.95% | 385,054 |
| Jan 17, 2025 | 98.98 | 99.17 | 97.68 | 98.17 | 98.17 | 0.85% | 225,066 |
| Jan 16, 2025 | 97.42 | 98.64 | 97.10 | 97.34 | 97.34 | -0.11% | 311,813 |
| Jan 15, 2025 | 97.60 | 98.50 | 96.23 | 97.45 | 97.45 | 1.82% | 385,856 |
| Jan 14, 2025 | 94.83 | 97.00 | 94.83 | 95.71 | 95.71 | 1.50% | 406,929 |
| Jan 13, 2025 | 91.25 | 94.58 | 89.62 | 94.30 | 94.30 | 2.88% | 289,969 |
| Jan 10, 2025 | 93.05 | 93.43 | 91.27 | 91.66 | 91.66 | -2.91% | 251,543 |
| Jan 8, 2025 | 93.31 | 94.59 | 92.08 | 94.41 | 94.41 | 0.93% | 312,365 |
| Jan 7, 2025 | 94.89 | 95.14 | 92.66 | 93.54 | 93.54 | -1.17% | 505,627 |
| Jan 6, 2025 | 96.24 | 97.37 | 93.04 | 94.65 | 94.65 | -0.34% | 432,595 |
| Jan 3, 2025 | 93.44 | 95.30 | 93.24 | 94.97 | 94.97 | 2.38% | 468,481 |
| Jan 2, 2025 | 91.11 | 95.00 | 91.07 | 92.76 | 92.76 | 2.10% | 532,365 |
| Dec 31, 2024 | 90.42 | 92.33 | 90.42 | 90.85 | 90.85 | 0.80% | 398,961 |
| Dec 30, 2024 | 89.97 | 91.15 | 89.00 | 90.13 | 90.13 | -0.81% | 170,010 |
| Dec 27, 2024 | 91.43 | 92.78 | 89.87 | 90.87 | 90.87 | -1.35% | 224,495 |
| Dec 26, 2024 | 90.76 | 92.62 | 90.76 | 92.11 | 92.11 | 1.15% | 277,126 |
| Dec 24, 2024 | 89.40 | 91.33 | 89.01 | 91.06 | 91.06 | 2.07% | 136,208 |
| Dec 23, 2024 | 87.28 | 89.42 | 86.65 | 89.21 | 89.21 | 2.21% | 293,613 |
| Dec 20, 2024 | 87.01 | 88.94 | 86.50 | 87.28 | 87.28 | -1.28% | 2,115,564 |
| Dec 19, 2024 | 87.05 | 89.10 | 86.11 | 88.41 | 88.41 | 2.83% | 549,201 |
| Dec 18, 2024 | 90.81 | 90.81 | 84.79 | 85.98 | 85.98 | -4.72% | 482,386 |
| Dec 17, 2024 | 90.77 | 91.99 | 89.39 | 90.24 | 90.24 | -1.34% | 362,213 |
| Dec 16, 2024 | 88.58 | 91.53 | 88.20 | 91.47 | 91.47 | 3.06% | 316,471 |
| Dec 13, 2024 | 89.12 | 90.32 | 88.28 | 88.75 | 88.75 | -0.73% | 228,978 |
| Dec 12, 2024 | 89.10 | 89.99 | 88.45 | 89.40 | 89.40 | 0.68% | 331,698 |
| Dec 11, 2024 | 89.05 | 90.38 | 88.44 | 88.80 | 88.80 | 0.60% | 233,589 |
| Dec 10, 2024 | 88.07 | 89.22 | 86.50 | 88.27 | 88.27 | 0.40% | 331,777 |
| Dec 9, 2024 | 91.30 | 91.30 | 87.50 | 87.92 | 87.92 | -3.60% | 374,455 |
| Dec 6, 2024 | 91.76 | 92.10 | 89.68 | 91.20 | 91.20 | -0.53% | 361,193 |
| Dec 5, 2024 | 91.88 | 92.52 | 91.10 | 91.69 | 91.69 | 0.05% | 238,465 |
| Dec 4, 2024 | 91.31 | 92.70 | 90.81 | 91.64 | 91.64 | 0.93% | 318,389 |
| Dec 3, 2024 | 91.50 | 92.61 | 90.06 | 90.80 | 90.80 | -0.84% | 235,180 |
| Dec 2, 2024 | 91.07 | 92.00 | 89.57 | 91.57 | 91.57 | 0.18% | 521,073 |
| Nov 29, 2024 | 91.21 | 91.70 | 89.54 | 91.41 | 91.41 | 0.73% | 202,394 |
| Nov 27, 2024 | 91.77 | 92.27 | 90.20 | 90.75 | 90.75 | -0.74% | 223,971 |
| Nov 26, 2024 | 91.77 | 91.83 | 90.60 | 91.43 | 91.43 | -0.15% | 185,413 |
| Nov 25, 2024 | 91.00 | 92.91 | 91.00 | 91.57 | 91.57 | 1.65% | 463,693 |
| Nov 22, 2024 | 89.53 | 91.21 | 89.33 | 90.08 | 90.08 | 1.42% | 337,331 |
| Nov 21, 2024 | 88.09 | 89.30 | 87.82 | 88.82 | 88.82 | 1.75% | 299,075 |
| Nov 20, 2024 | 87.88 | 88.33 | 86.82 | 87.29 | 87.29 | -0.55% | 260,791 |
| Nov 19, 2024 | 86.52 | 88.64 | 86.43 | 87.77 | 87.77 | 0.49% | 234,888 |
| Nov 18, 2024 | 87.57 | 88.20 | 86.68 | 87.34 | 87.34 | 0.16% | 449,472 |
| Nov 15, 2024 | 84.00 | 88.42 | 83.70 | 87.20 | 87.20 | 2.81% | 751,836 |
| Nov 14, 2024 | 89.81 | 90.09 | 83.76 | 84.82 | 84.82 | -5.60% | 463,304 |
| Nov 13, 2024 | 90.37 | 91.27 | 89.61 | 89.85 | 89.85 | 0.66% | 369,792 |
| Nov 12, 2024 | 90.36 | 91.76 | 89.15 | 89.26 | 89.26 | -1.73% | 375,987 |
| Nov 11, 2024 | 92.76 | 92.85 | 89.86 | 90.83 | 90.83 | -0.44% | 428,280 |
| Nov 8, 2024 | 90.04 | 92.93 | 89.91 | 91.23 | 91.23 | 0.95% | 571,295 |
| Nov 7, 2024 | 88.55 | 90.86 | 86.72 | 90.37 | 90.37 | 1.56% | 562,580 |
| Nov 6, 2024 | 84.50 | 88.99 | 84.50 | 88.98 | 88.98 | 9.47% | 626,855 |
| Nov 5, 2024 | 79.98 | 82.09 | 79.98 | 81.28 | 81.28 | 0.86% | 319,845 |
| Nov 4, 2024 | 79.14 | 82.70 | 78.56 | 80.59 | 80.59 | 1.12% | 364,238 |
| Nov 1, 2024 | 81.56 | 81.76 | 78.83 | 79.70 | 79.70 | -1.51% | 404,809 |
| Oct 31, 2024 | 82.00 | 83.20 | 80.05 | 80.92 | 80.92 | -1.46% | 525,921 |
| Oct 30, 2024 | 75.71 | 85.26 | 73.65 | 82.12 | 82.12 | 9.51% | 1,105,918 |
| Oct 29, 2024 | 72.00 | 75.19 | 71.93 | 74.99 | 74.99 | 2.26% | 507,579 |
| Oct 28, 2024 | 72.54 | 74.48 | 72.09 | 73.33 | 73.33 | 1.72% | 530,809 |
| Oct 25, 2024 | 72.92 | 73.78 | 71.70 | 72.09 | 72.09 | -0.93% | 326,105 |
| Oct 24, 2024 | 73.50 | 74.66 | 72.15 | 72.77 | 72.77 | -0.91% | 344,798 |
| Oct 23, 2024 | 71.81 | 73.99 | 71.70 | 73.44 | 73.44 | 1.97% | 394,392 |
| Oct 22, 2024 | 71.60 | 72.31 | 71.09 | 72.02 | 72.02 | 0.42% | 142,330 |
| Oct 21, 2024 | 73.01 | 73.39 | 71.68 | 71.72 | 71.72 | -1.82% | 183,759 |
| Oct 18, 2024 | 74.23 | 74.23 | 72.61 | 73.05 | 73.05 | -1.44% | 214,123 |
| Oct 17, 2024 | 74.67 | 74.69 | 72.71 | 74.12 | 74.12 | -0.42% | 248,431 |
| Oct 16, 2024 | 74.84 | 74.86 | 73.77 | 74.43 | 74.43 | -0.55% | 233,704 |
| Oct 15, 2024 | 74.98 | 76.03 | 74.64 | 74.84 | 74.84 | -0.15% | 210,336 |
| Oct 14, 2024 | 73.44 | 75.32 | 73.27 | 74.95 | 74.95 | 2.26% | 163,709 |
| Oct 11, 2024 | 72.80 | 73.40 | 72.50 | 73.29 | 73.29 | 1.08% | 175,265 |
| Oct 10, 2024 | 72.53 | 72.74 | 71.68 | 72.51 | 72.51 | -0.86% | 193,643 |
| Oct 9, 2024 | 72.98 | 73.74 | 72.48 | 73.14 | 73.14 | 0.36% | 214,081 |
| Oct 8, 2024 | 73.12 | 73.25 | 72.36 | 72.88 | 72.88 | 0.40% | 227,688 |
| Oct 7, 2024 | 72.91 | 73.26 | 72.11 | 72.59 | 72.59 | -0.70% | 233,851 |
| Oct 4, 2024 | 73.11 | 73.54 | 72.46 | 73.10 | 73.10 | 1.61% | 187,716 |
| Oct 3, 2024 | 73.58 | 74.03 | 71.77 | 71.94 | 71.94 | -2.48% | 237,481 |
| Oct 2, 2024 | 74.87 | 75.61 | 73.63 | 73.77 | 73.77 | -2.12% | 279,545 |
| Oct 1, 2024 | 75.40 | 76.54 | 74.02 | 75.37 | 75.37 | -0.15% | 415,638 |
| Sep 30, 2024 | 75.32 | 76.43 | 74.78 | 75.48 | 75.48 | 0.35% | 280,258 |
| Sep 27, 2024 | 75.24 | 76.31 | 74.25 | 75.22 | 75.22 | 1.36% | 217,262 |
| Sep 26, 2024 | 76.00 | 76.70 | 73.80 | 74.21 | 74.21 | -1.36% | 295,951 |
| Sep 25, 2024 | 77.52 | 77.52 | 75.14 | 75.23 | 75.23 | -2.83% | 286,714 |
| Sep 24, 2024 | 77.64 | 77.82 | 76.23 | 77.42 | 77.42 | -0.27% | 262,114 |
| Sep 23, 2024 | 76.00 | 77.83 | 75.35 | 77.63 | 77.63 | 3.09% | 376,617 |
| Sep 20, 2024 | 74.89 | 75.69 | 74.32 | 75.30 | 75.30 | 0.41% | 1,348,291 |
| Sep 19, 2024 | 75.27 | 75.27 | 73.95 | 74.99 | 74.99 | 1.93% | 311,830 |
| Sep 18, 2024 | 73.86 | 74.50 | 72.79 | 73.57 | 73.57 | -0.08% | 438,246 |
| Sep 17, 2024 | 74.14 | 74.99 | 73.54 | 73.63 | 73.63 | 0.18% | 320,521 |
| Sep 16, 2024 | 72.82 | 73.91 | 72.82 | 73.50 | 73.50 | 0.88% | 287,850 |
| Sep 13, 2024 | 72.97 | 73.64 | 72.39 | 72.86 | 72.86 | 1.07% | 413,551 |
| Sep 12, 2024 | 71.07 | 72.75 | 71.07 | 72.09 | 72.09 | 1.76% | 235,417 |
| Sep 11, 2024 | 69.06 | 71.24 | 68.60 | 70.84 | 70.84 | 1.72% | 550,829 |
| Sep 10, 2024 | 70.06 | 70.42 | 69.16 | 69.64 | 69.64 | -0.60% | 288,787 |
| Sep 9, 2024 | 69.40 | 71.05 | 68.69 | 70.06 | 70.06 | 0.39% | 387,225 |
| Sep 6, 2024 | 72.19 | 72.46 | 69.77 | 69.79 | 69.79 | -3.14% | 480,207 |
| Sep 5, 2024 | 73.30 | 73.30 | 71.72 | 72.05 | 72.05 | -2.17% | 362,244 |