Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
87.28
-1.13 (-1.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 87.01 | 88.94 | 86.50 | 87.28 | 87.28 | -1.28% | 2,109,531 |
| 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% | 229,000 |
| Dec 12, 2024 | 89.10 | 89.99 | 88.45 | 89.40 | 89.40 | 0.68% | 331,700 |
| Dec 11, 2024 | 89.05 | 90.38 | 88.44 | 88.80 | 88.80 | 0.60% | 233,600 |
| Dec 10, 2024 | 88.07 | 89.22 | 86.50 | 88.27 | 88.27 | 0.40% | 331,800 |
| Dec 9, 2024 | 91.30 | 91.30 | 87.50 | 87.92 | 87.92 | -3.60% | 374,500 |
| Dec 6, 2024 | 91.76 | 92.10 | 89.68 | 91.20 | 91.20 | -0.53% | 361,200 |
| Dec 5, 2024 | 91.88 | 92.52 | 91.10 | 91.69 | 91.69 | 0.05% | 238,500 |
| Dec 4, 2024 | 91.31 | 92.70 | 90.81 | 91.64 | 91.64 | 0.93% | 318,400 |
| Dec 3, 2024 | 91.50 | 92.61 | 90.06 | 90.80 | 90.80 | -0.84% | 235,200 |
| 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% | 202,400 |
| Nov 27, 2024 | 91.77 | 92.27 | 90.20 | 90.75 | 90.75 | -0.74% | 224,000 |
| 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% | 463,700 |
| 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% | 299,100 |
| Nov 20, 2024 | 87.88 | 88.33 | 86.82 | 87.29 | 87.29 | -0.55% | 260,800 |
| 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% | 449,500 |
| 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% | 369,800 |
| Nov 12, 2024 | 90.36 | 91.76 | 89.15 | 89.26 | 89.26 | -1.73% | 376,000 |
| Nov 11, 2024 | 92.76 | 92.85 | 89.86 | 90.83 | 90.83 | -0.44% | 428,300 |
| Nov 8, 2024 | 90.04 | 92.93 | 89.91 | 91.23 | 91.23 | 0.95% | 571,300 |
| Nov 7, 2024 | 88.55 | 90.86 | 86.72 | 90.37 | 90.37 | 1.56% | 562,600 |
| 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% | 507,600 |
| Oct 28, 2024 | 72.54 | 74.48 | 72.08 | 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% | 344,800 |
| Oct 23, 2024 | 71.81 | 73.99 | 71.70 | 73.44 | 73.44 | 1.97% | 394,400 |
| 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% | 175,300 |
| 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% | 214,100 |
| Oct 8, 2024 | 73.12 | 73.25 | 72.36 | 72.88 | 72.88 | 0.40% | 227,700 |
| 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% | 237,500 |
| 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% | 280,300 |
| Sep 27, 2024 | 75.24 | 76.31 | 74.25 | 75.22 | 75.22 | 1.36% | 217,300 |
| 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% | 1,348,300 |
| 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% | 287,900 |
| Sep 13, 2024 | 72.97 | 73.64 | 72.39 | 72.86 | 72.86 | 1.07% | 413,600 |
| 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% | 288,800 |
| 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 |
| Sep 4, 2024 | 73.27 | 74.52 | 73.06 | 73.65 | 73.65 | 0.35% | 421,829 |
| Sep 3, 2024 | 74.72 | 75.40 | 73.09 | 73.39 | 73.39 | -3.06% | 478,410 |
| Aug 30, 2024 | 75.50 | 76.43 | 75.24 | 75.71 | 75.71 | 0.28% | 368,744 |
| Aug 29, 2024 | 75.93 | 76.44 | 74.93 | 75.50 | 75.50 | 0.04% | 333,248 |
| Aug 28, 2024 | 75.40 | 76.25 | 74.96 | 75.47 | 75.47 | -0.11% | 440,200 |
| Aug 27, 2024 | 74.98 | 75.91 | 72.74 | 75.55 | 75.55 | -0.28% | 369,301 |
| Aug 26, 2024 | 75.83 | 76.33 | 74.90 | 75.76 | 75.76 | 0.54% | 436,104 |
| Aug 23, 2024 | 74.08 | 75.66 | 73.80 | 75.35 | 75.35 | 1.99% | 395,888 |
| Aug 22, 2024 | 73.42 | 74.48 | 73.12 | 73.88 | 73.88 | 0.68% | 291,762 |
| Aug 21, 2024 | 72.01 | 74.47 | 71.40 | 73.38 | 73.38 | 2.04% | 405,171 |
| Aug 20, 2024 | 71.66 | 72.16 | 71.28 | 71.91 | 71.91 | 0.31% | 261,828 |
| Aug 19, 2024 | 72.67 | 72.80 | 71.25 | 71.69 | 71.69 | -1.70% | 363,700 |
| Aug 16, 2024 | 73.05 | 73.71 | 72.47 | 72.93 | 72.93 | -0.29% | 330,737 |
| Aug 15, 2024 | 75.63 | 76.02 | 73.14 | 73.14 | 73.14 | -1.22% | 408,200 |
| Aug 14, 2024 | 73.38 | 74.38 | 72.64 | 74.04 | 74.04 | 1.27% | 322,600 |
| Aug 13, 2024 | 71.91 | 74.28 | 71.72 | 73.11 | 73.11 | 2.31% | 528,648 |
| Aug 12, 2024 | 71.66 | 72.79 | 70.88 | 71.46 | 71.46 | -0.85% | 393,600 |
| Aug 9, 2024 | 71.49 | 72.45 | 70.50 | 72.07 | 72.07 | 0.78% | 365,500 |
| Aug 8, 2024 | 68.98 | 71.93 | 68.64 | 71.51 | 71.51 | 4.78% | 654,900 |
| Aug 7, 2024 | 76.02 | 76.42 | 67.30 | 68.25 | 68.25 | -8.65% | 954,016 |
| Aug 6, 2024 | 73.73 | 75.36 | 72.73 | 74.71 | 74.71 | 1.44% | 863,575 |
| Aug 5, 2024 | 72.00 | 74.19 | 71.50 | 73.65 | 73.65 | -2.67% | 562,800 |
| Aug 2, 2024 | 75.13 | 76.32 | 74.50 | 75.67 | 75.67 | -1.71% | 386,320 |
| Aug 1, 2024 | 78.55 | 78.99 | 76.25 | 76.99 | 76.99 | -1.81% | 458,014 |