Adtalem Global Education ... (ATGE)
NYSE: ATGE
· Real-Time Price · USD
152.19
4.31 (2.91%)
At close: Sep 26, 2025, 3:59 PM
152.72
0.35%
After-hours: Sep 26, 2025, 07:50 PM EDT
ATGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 147.93 | 152.31 | 147.34 | 152.18 | 152.18 | 2.91% | 325,679 |
| 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% | 300,600 |
| Sep 23, 2025 | 142.93 | 144.77 | 141.11 | 144.09 | 144.09 | 0.51% | 881,900 |
| Sep 22, 2025 | 140.59 | 144.48 | 140.49 | 143.36 | 143.36 | 1.97% | 439,900 |
| 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% | 322,700 |
| 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% | 290,900 |
| Sep 5, 2025 | 135.06 | 136.36 | 132.54 | 134.45 | 134.45 | -0.24% | 239,500 |
| 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% | 424,245 |
| 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 |