Skip to main content
logo
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
102.62
-1.86 (-1.78%)
At close: Feb 9, 2026, 4:00 PM EST
102.39
-0.23 (-0.22%)
After-hours: Feb 9, 2026, 7:32 PM EST

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 2026103.47103.95100.86102.62102.62-1.78%379,454
Feb 6, 2026104.97105.99103.72104.48104.481.22%332,703
Feb 5, 2026100.99103.85100.11103.22103.222.76%450,290
Feb 4, 202698.76101.7397.79100.45100.451.05%538,526
Feb 3, 2026104.62105.3997.2499.4199.41-5.93%783,476
Feb 2, 2026103.87107.26102.91105.68105.682.06%546,239
Jan 30, 2026108.33109.84103.23103.55103.55-3.92%780,400
Jan 29, 2026121.79124.60102.16107.78107.78-7.02%1,516,606
Jan 28, 2026117.14117.78114.28115.92115.920.61%789,347
Jan 27, 2026117.99118.83114.70115.22115.22-2.52%604,657
Jan 26, 2026121.45121.82116.98118.20118.20-2.54%442,232
Jan 23, 2026121.95122.31119.14121.28121.28-0.32%228,325
Jan 22, 2026122.19124.11120.55121.67121.670.07%248,000
Jan 21, 2026119.46122.24118.74121.59121.592.81%309,147
Jan 20, 2026115.69118.40115.50118.27118.271.22%266,375
Jan 16, 2026117.83118.00115.91116.85116.85-0.46%311,060
Jan 15, 2026115.67120.53114.96117.39117.392.35%468,138
Jan 14, 2026114.01115.73112.09114.69114.690.11%360,386
Jan 13, 2026116.34116.38113.13114.56114.56-1.28%231,101
Jan 12, 2026113.12116.42112.28116.05116.052.18%382,849
Jan 9, 2026112.11113.87111.31113.57113.570.40%210,730
Jan 8, 2026109.75113.12109.75113.12113.122.88%306,372
Jan 7, 2026111.05111.05108.53109.95109.95-0.52%268,841
Jan 6, 2026109.33111.55108.14110.53110.530.87%375,545
Jan 5, 2026104.23113.11104.23109.58109.584.89%485,266
Jan 2, 2026103.47105.23103.11104.47104.470.97%301,591
Dec 31, 2025103.82104.11103.09103.47103.47-0.51%323,297
Dec 30, 2025104.52104.74103.59104.00104.00-0.51%310,645
Dec 29, 2025104.34104.64103.55104.53104.53-0.14%345,147
Dec 26, 2025103.58104.90103.01104.68104.680.98%320,478
Dec 24, 2025102.81104.17102.77103.66103.660.04%171,566
Dec 23, 2025102.64104.20102.36103.62103.620.87%436,712
Dec 22, 2025100.34102.7899.27102.73102.732.12%378,178
Dec 19, 2025100.51101.7599.59100.60100.601.21%835,778
Dec 18, 2025100.62101.5998.9799.4099.40-0.60%495,595
Dec 17, 2025100.12101.6899.50100.00100.00-0.32%497,310
Dec 16, 202598.23102.3298.02100.32100.322.62%782,109
Dec 15, 202596.3699.5695.5997.7697.765.25%540,380
Dec 12, 202593.8794.6392.5092.8892.88-0.24%487,179
Dec 11, 202593.2794.4092.5693.1093.100.09%633,544
Dec 10, 202593.6794.8792.6893.0293.02-1.15%530,446
Dec 9, 202593.1994.6192.7894.1094.100.58%532,939
Dec 8, 202594.5495.0093.5293.5693.56-1.04%538,894
Dec 5, 202596.0296.9092.8094.5494.54-1.63%559,860
Dec 4, 202595.0196.6294.4696.1196.111.87%627,911
Dec 3, 202593.8196.2693.8194.3594.350.08%801,128
Dec 2, 202594.2595.9193.9694.2794.270.47%673,010
Dec 1, 202591.3595.5390.5793.8393.831.37%545,936
Nov 28, 202592.4393.7192.1892.5692.560.08%256,337
Nov 26, 202590.3793.7490.3792.4992.493.21%657,990