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

DateOpenHighLowCloseAdj. CloseChangeVolume
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