Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
144.59
-5.28 (-3.52%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 150.00 | 150.00 | 142.00 | 144.59 | 144.59 | -3.52% | 423,310 |
| Oct 6, 2025 | 149.22 | 151.36 | 148.57 | 149.87 | 149.87 | 0.93% | 211,899 |
| Oct 3, 2025 | 149.95 | 150.90 | 148.46 | 148.49 | 148.49 | -0.97% | 360,256 |
| Oct 2, 2025 | 150.85 | 151.28 | 147.85 | 149.95 | 149.95 | -0.22% | 317,025 |
| Oct 1, 2025 | 152.10 | 152.93 | 149.09 | 150.28 | 150.28 | -2.70% | 297,969 |
| Sep 30, 2025 | 153.34 | 155.39 | 151.45 | 154.45 | 154.45 | 0.59% | 314,146 |
| Sep 29, 2025 | 152.74 | 154.47 | 150.75 | 153.55 | 153.55 | 0.90% | 456,388 |
| Sep 26, 2025 | 147.93 | 152.31 | 147.34 | 152.18 | 152.18 | 2.91% | 406,694 |
| Sep 25, 2025 | 144.96 | 148.23 | 144.45 | 147.88 | 147.88 | 1.80% | 315,563 |
| Sep 24, 2025 | 144.09 | 146.87 | 142.60 | 145.27 | 145.27 | 0.82% | 300,561 |
| Sep 23, 2025 | 142.93 | 144.77 | 141.11 | 144.09 | 144.09 | 0.51% | 881,887 |
| Sep 22, 2025 | 140.59 | 144.48 | 140.49 | 143.36 | 143.36 | 1.97% | 439,887 |
| Sep 19, 2025 | 140.19 | 141.68 | 138.86 | 140.59 | 140.59 | 0.68% | 918,821 |
| Sep 18, 2025 | 136.96 | 140.66 | 136.39 | 139.64 | 139.64 | 2.59% | 358,860 |
| Sep 17, 2025 | 135.53 | 137.37 | 134.90 | 136.11 | 136.11 | 0.38% | 232,415 |
| Sep 16, 2025 | 134.87 | 136.08 | 132.00 | 135.60 | 135.60 | 0.14% | 246,821 |
| Sep 15, 2025 | 137.89 | 137.89 | 133.95 | 135.41 | 135.41 | -1.38% | 256,500 |
| Sep 12, 2025 | 137.86 | 139.93 | 136.91 | 137.31 | 137.31 | -0.93% | 228,831 |
| Sep 11, 2025 | 133.55 | 138.99 | 131.82 | 138.60 | 138.60 | 4.10% | 416,613 |
| Sep 10, 2025 | 136.32 | 136.32 | 132.94 | 133.14 | 133.14 | -2.25% | 322,677 |
| Sep 9, 2025 | 136.51 | 136.61 | 134.22 | 136.20 | 136.20 | -0.06% | 317,900 |
| Sep 8, 2025 | 134.52 | 137.23 | 133.47 | 136.28 | 136.28 | 1.36% | 290,856 |
| Sep 5, 2025 | 135.06 | 136.36 | 132.54 | 134.45 | 134.45 | -0.24% | 239,454 |
| Sep 4, 2025 | 134.48 | 136.37 | 133.71 | 134.77 | 134.77 | 0.25% | 288,172 |
| Sep 3, 2025 | 132.31 | 135.08 | 132.31 | 134.43 | 134.43 | 1.57% | 399,808 |
| Sep 2, 2025 | 129.35 | 132.95 | 129.02 | 132.35 | 132.35 | 1.07% | 296,056 |
| Aug 29, 2025 | 131.70 | 132.13 | 130.20 | 130.95 | 130.95 | -0.62% | 317,039 |
| Aug 28, 2025 | 134.47 | 134.63 | 130.00 | 131.77 | 131.77 | -2.09% | 431,845 |
| Aug 27, 2025 | 135.67 | 136.74 | 134.28 | 134.58 | 134.58 | -0.97% | 389,641 |
| Aug 26, 2025 | 134.97 | 137.51 | 134.35 | 135.90 | 135.90 | 0.42% | 535,557 |
| Aug 25, 2025 | 135.22 | 137.21 | 134.26 | 135.33 | 135.33 | 0.33% | 379,637 |
| Aug 22, 2025 | 133.42 | 136.26 | 132.72 | 134.88 | 134.88 | 1.50% | 560,614 |
| Aug 21, 2025 | 130.77 | 133.54 | 129.03 | 132.89 | 132.89 | 1.85% | 269,414 |
| Aug 20, 2025 | 129.04 | 130.84 | 127.32 | 130.47 | 130.47 | 0.95% | 310,705 |
| Aug 19, 2025 | 128.53 | 129.48 | 127.80 | 129.24 | 129.24 | 0.55% | 234,488 |
| Aug 18, 2025 | 128.45 | 129.60 | 127.19 | 128.53 | 128.53 | -0.21% | 371,012 |
| Aug 15, 2025 | 128.88 | 129.15 | 126.31 | 128.80 | 128.80 | 0.38% | 336,915 |
| Aug 14, 2025 | 129.50 | 129.63 | 126.66 | 128.31 | 128.31 | -0.68% | 383,186 |
| Aug 13, 2025 | 128.00 | 131.00 | 126.72 | 129.19 | 129.19 | 1.73% | 551,058 |
| Aug 12, 2025 | 123.16 | 127.04 | 120.59 | 126.99 | 126.99 | 5.63% | 432,964 |
| Aug 11, 2025 | 121.27 | 122.25 | 117.87 | 120.22 | 120.22 | -1.33% | 494,605 |
| Aug 8, 2025 | 121.67 | 127.00 | 117.00 | 121.84 | 121.84 | 2.19% | 727,333 |
| Aug 7, 2025 | 118.88 | 122.00 | 117.02 | 119.23 | 119.23 | -0.49% | 960,680 |
| Aug 6, 2025 | 115.54 | 119.98 | 115.37 | 119.82 | 119.82 | 3.89% | 469,485 |
| Aug 5, 2025 | 114.74 | 116.81 | 113.55 | 115.33 | 115.33 | 0.65% | 322,263 |
| Aug 4, 2025 | 115.00 | 116.78 | 113.59 | 114.59 | 114.59 | -0.16% | 289,627 |
| Aug 1, 2025 | 114.70 | 116.09 | 113.07 | 114.77 | 114.77 | 0.44% | 401,312 |
| Jul 31, 2025 | 113.63 | 114.99 | 112.19 | 114.27 | 114.27 | 0.13% | 360,919 |
| Jul 30, 2025 | 113.90 | 115.06 | 113.19 | 114.12 | 114.12 | 0.16% | 331,915 |
| Jul 29, 2025 | 114.32 | 115.00 | 112.01 | 113.94 | 113.94 | 0.10% | 285,834 |