Adtalem Global Education ...

NYSE: ATGE · Real-Time Price · USD
128.22
-0.97 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
125.85
-1.85%
Pre-market: Aug 15, 2025, 05:55 AM EDT

ATGE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 129.50 129.54 126.72 128.31 128.31 -0.68% 382,792
Aug 13, 2025 128.00 131.00 126.72 129.19 129.19 1.73% 551,100
Aug 12, 2025 123.16 127.04 120.59 126.99 126.99 5.63% 432,964
Aug 11, 2025 121.27 122.25 117.87 120.22 120.22 -1.33% 494,605
Aug 8, 2025 121.67 127.00 117.00 121.84 121.84 2.19% 727,333
Aug 7, 2025 118.88 122.00 117.02 119.23 119.23 -0.49% 960,680
Aug 6, 2025 115.54 119.98 115.37 119.82 119.82 3.89% 469,485
Aug 5, 2025 114.74 116.81 113.55 115.33 115.33 0.65% 322,263
Aug 4, 2025 115.00 116.78 113.59 114.59 114.59 -0.16% 289,627
Aug 1, 2025 114.70 116.09 113.07 114.77 114.77 0.44% 401,312
Jul 31, 2025 113.63 114.99 112.19 114.27 114.27 0.13% 360,919
Jul 30, 2025 113.90 115.06 113.19 114.12 114.12 0.16% 331,915
Jul 29, 2025 114.32 115.00 112.01 113.94 113.94 0.10% 285,834
Jul 28, 2025 115.16 115.79 111.53 113.83 113.83 -1.12% 398,236
Jul 25, 2025 114.81 116.55 113.75 115.12 115.12 0.72% 304,838
Jul 24, 2025 114.19 115.22 113.07 114.30 114.30 -0.22% 277,000
Jul 23, 2025 114.50 114.73 112.15 114.55 114.55 -0.09% 289,525
Jul 22, 2025 116.15 116.91 113.74 114.65 114.65 -1.29% 525,718
Jul 21, 2025 117.06 118.13 114.50 116.15 116.15 -0.79% 424,600
Jul 18, 2025 116.65 117.92 116.05 117.08 117.08 0.43% 355,244