Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
117.73
-1.12 (-0.94%)
Jul 11, 2025, 1:37 PM - Market open
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 119.91 | 120.41 | 118.85 | 118.85 | 118.85 | -1.29% | 385,432 |
| Jul 9, 2025 | 120.43 | 120.52 | 118.83 | 120.40 | 120.40 | 0.33% | 259,255 |
| Jul 8, 2025 | 122.05 | 122.05 | 118.54 | 120.00 | 120.00 | -1.36% | 388,911 |
| Jul 7, 2025 | 122.64 | 123.85 | 120.43 | 121.66 | 121.66 | -1.13% | 357,608 |
| Jul 3, 2025 | 121.41 | 123.23 | 118.97 | 123.05 | 123.05 | 1.00% | 287,275 |
| Jul 2, 2025 | 123.26 | 124.21 | 118.01 | 121.83 | 121.83 | -2.07% | 508,034 |
| Jul 1, 2025 | 126.61 | 127.36 | 123.14 | 124.40 | 124.40 | -2.22% | 462,372 |
| Jun 30, 2025 | 128.87 | 129.94 | 126.64 | 127.23 | 127.23 | -0.98% | 343,048 |
| Jun 27, 2025 | 124.97 | 130.40 | 124.34 | 128.49 | 128.49 | 2.48% | 1,296,240 |
| Jun 26, 2025 | 124.05 | 125.38 | 120.00 | 125.38 | 125.38 | 1.80% | 348,492 |
| Jun 25, 2025 | 126.80 | 126.80 | 122.56 | 123.16 | 123.16 | -2.47% | 333,270 |
| Jun 24, 2025 | 128.80 | 128.80 | 125.57 | 126.28 | 126.28 | -1.37% | 398,737 |
| Jun 23, 2025 | 124.85 | 128.37 | 122.73 | 128.03 | 128.03 | 2.36% | 367,606 |
| Jun 20, 2025 | 125.32 | 129.88 | 123.12 | 125.08 | 125.08 | 0.47% | 951,239 |
| Jun 18, 2025 | 122.53 | 125.36 | 122.17 | 124.50 | 124.50 | 1.29% | 423,877 |
| Jun 17, 2025 | 122.94 | 123.76 | 120.52 | 122.91 | 122.91 | -0.32% | 318,575 |
| Jun 16, 2025 | 122.60 | 125.98 | 121.97 | 123.31 | 123.31 | 1.21% | 549,248 |
| Jun 13, 2025 | 118.35 | 122.32 | 117.60 | 121.84 | 121.84 | 1.58% | 353,626 |
| Jun 12, 2025 | 120.01 | 121.08 | 118.56 | 119.94 | 119.94 | -0.08% | 457,620 |
| Jun 11, 2025 | 119.98 | 120.99 | 119.20 | 120.04 | 120.04 | 0.72% | 361,771 |
| Jun 10, 2025 | 121.52 | 121.52 | 117.11 | 119.18 | 119.18 | -1.82% | 382,300 |
| Jun 9, 2025 | 127.47 | 128.30 | 119.28 | 121.39 | 121.39 | -5.33% | 551,336 |
| Jun 6, 2025 | 129.62 | 129.90 | 127.28 | 128.23 | 128.23 | 0.30% | 252,837 |
| Jun 5, 2025 | 128.90 | 129.20 | 126.90 | 127.85 | 127.85 | -1.12% | 382,480 |
| Jun 4, 2025 | 130.15 | 130.97 | 128.76 | 129.30 | 129.30 | -0.44% | 234,884 |
| Jun 3, 2025 | 133.68 | 134.49 | 126.10 | 129.87 | 129.87 | -2.55% | 650,836 |
| Jun 2, 2025 | 131.40 | 133.48 | 130.04 | 133.27 | 133.27 | 0.94% | 393,273 |
| May 30, 2025 | 129.26 | 133.17 | 128.57 | 132.03 | 132.03 | 1.73% | 563,279 |
| May 29, 2025 | 131.77 | 131.77 | 128.94 | 129.79 | 129.79 | -2.16% | 503,505 |
| May 28, 2025 | 129.00 | 132.95 | 128.50 | 132.65 | 132.65 | 2.27% | 638,231 |
| May 27, 2025 | 129.65 | 130.90 | 128.01 | 129.70 | 129.70 | 0.93% | 413,949 |
| May 23, 2025 | 127.86 | 129.56 | 125.96 | 128.50 | 128.50 | 0.03% | 675,719 |
| May 22, 2025 | 130.95 | 131.45 | 128.10 | 128.46 | 128.46 | -1.71% | 294,180 |
| May 21, 2025 | 131.66 | 133.28 | 130.03 | 130.70 | 130.70 | -1.94% | 274,506 |
| May 20, 2025 | 134.52 | 134.75 | 132.13 | 133.28 | 133.28 | -1.21% | 267,122 |
| May 19, 2025 | 134.00 | 135.50 | 131.29 | 134.91 | 134.91 | 0.13% | 565,921 |
| May 16, 2025 | 130.39 | 134.80 | 130.05 | 134.74 | 134.74 | 3.33% | 623,672 |
| May 15, 2025 | 129.74 | 131.38 | 129.01 | 130.40 | 130.40 | 0.52% | 401,283 |
| May 14, 2025 | 127.61 | 130.20 | 126.84 | 129.72 | 129.72 | 1.70% | 600,083 |
| May 13, 2025 | 131.79 | 133.13 | 127.29 | 127.55 | 127.55 | -3.29% | 778,066 |
| May 12, 2025 | 140.12 | 140.12 | 129.36 | 131.89 | 131.89 | -3.20% | 1,073,203 |
| May 9, 2025 | 122.60 | 136.40 | 122.60 | 136.25 | 136.25 | 17.58% | 1,962,905 |
| May 8, 2025 | 116.14 | 117.89 | 114.10 | 115.88 | 115.88 | 0.99% | 856,261 |
| May 7, 2025 | 115.25 | 116.77 | 113.93 | 114.74 | 114.74 | 1.71% | 661,669 |
| May 6, 2025 | 112.20 | 113.80 | 111.20 | 112.81 | 112.81 | -1.02% | 591,288 |
| May 5, 2025 | 112.83 | 115.97 | 112.56 | 113.97 | 113.97 | -0.38% | 474,607 |
| May 2, 2025 | 108.31 | 114.71 | 108.31 | 114.40 | 114.40 | 6.68% | 791,269 |
| May 1, 2025 | 106.81 | 109.80 | 105.89 | 107.24 | 107.24 | 0.98% | 771,045 |
| Apr 30, 2025 | 106.67 | 106.72 | 103.13 | 106.20 | 106.20 | -1.40% | 432,084 |
| Apr 29, 2025 | 106.00 | 107.83 | 105.12 | 107.71 | 107.71 | 1.18% | 308,763 |