Skip to main content
logo
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
92.56
+0.07 (0.08%)
Nov 28, 2025, 1:00 PM EST - Market closed

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202592.4393.7192.1892.5692.560.08%255,915
Nov 26, 202590.3793.7490.3792.4992.493.21%657,988
Nov 25, 202589.9192.3689.0289.6189.610.28%1,099,921
Nov 24, 202593.5993.9986.9789.3689.36-4.29%1,677,973
Nov 21, 202593.9595.5291.9493.3793.37-0.44%755,344
Nov 20, 202595.9696.4293.6893.7893.78-2.11%609,040
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
Oct 9, 2025146.14146.90143.58143.59143.59-1.87%256,349
Oct 8, 2025145.42147.59144.39146.32146.321.20%259,105
Oct 7, 2025150.00150.00142.00144.59144.59-3.52%423,310
Oct 6, 2025149.22151.36148.57149.87149.870.93%211,899
Oct 3, 2025149.95150.90148.46148.49148.49-0.97%360,256
Oct 2, 2025150.85151.28147.85149.95149.95-0.22%317,025
Oct 1, 2025152.10152.93149.09150.28150.28-2.70%297,969
Sep 30, 2025153.34155.39151.45154.45154.450.59%314,146
Sep 29, 2025152.74154.47150.75153.55153.550.90%456,388
Sep 26, 2025147.93152.31147.34152.18152.182.91%406,694
Sep 25, 2025144.96148.23144.45147.88147.881.80%315,563
Sep 24, 2025144.09146.87142.60145.27145.270.82%300,561
Sep 23, 2025142.93144.77141.11144.09144.090.51%881,887
Sep 22, 2025140.59144.48140.49143.36143.361.97%439,887
Sep 19, 2025140.19141.68138.86140.59140.590.68%918,821