Adtalem Global Education ... (ATGE)
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 |