Adtalem Global Education ... (ATGE)
102.00
-0.89 (-0.87%)
At close: Mar 28, 2025, 3:59 PM
101.02
-0.96%
After-hours: Mar 28, 2025, 06:37 PM EDT
ATGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 100.48 | 103.11 | 100.48 | 102.89 | 1.61 | 1.59% | 289,644 |
| Mar 26, 2025 | 102.20 | 103.12 | 100.53 | 101.28 | -0.69 | -0.68% | 200,302 |
| Mar 25, 2025 | 102.82 | 104.24 | 100.68 | 101.97 | -1.32 | -1.28% | 324,100 |
| Mar 24, 2025 | 100.28 | 103.50 | 100.28 | 103.29 | 4.48 | 4.53% | 326,134 |
| Mar 21, 2025 | 97.71 | 100.16 | 96.27 | 98.81 | 0.07 | 0.07% | 872,199 |
| Mar 20, 2025 | 97.57 | 100.49 | 97.43 | 98.74 | -0.71 | -0.71% | 282,884 |
| Mar 19, 2025 | 95.93 | 100.07 | 95.86 | 99.45 | 3.57 | 3.72% | 281,400 |
| Mar 18, 2025 | 96.18 | 97.39 | 95.63 | 95.88 | -1.47 | -1.51% | 347,539 |
| Mar 17, 2025 | 96.32 | 98.10 | 95.70 | 97.35 | 0.03 | 0.03% | 409,200 |
| Mar 14, 2025 | 94.53 | 98.05 | 93.12 | 97.32 | 3.81 | 4.07% | 713,700 |
| Mar 13, 2025 | 95.02 | 95.56 | 91.50 | 93.51 | -1.76 | -1.85% | 507,563 |
| Mar 12, 2025 | 95.91 | 97.19 | 93.99 | 95.27 | 1.61 | 1.72% | 703,100 |
| Mar 11, 2025 | 89.96 | 95.47 | 89.92 | 93.66 | 3.78 | 4.21% | 457,600 |
| Mar 10, 2025 | 89.33 | 90.88 | 88.40 | 89.88 | -0.94 | -1.04% | 515,824 |
| Mar 7, 2025 | 93.97 | 93.97 | 86.26 | 90.82 | -3.15 | -3.35% | 737,500 |
| Mar 6, 2025 | 97.85 | 99.16 | 93.71 | 93.97 | -5.97 | -5.97% | 333,716 |
| Mar 5, 2025 | 99.19 | 100.35 | 98.17 | 99.94 | 1.65 | 1.68% | 318,700 |
| Mar 4, 2025 | 97.90 | 99.80 | 96.12 | 98.29 | -1.56 | -1.56% | 365,400 |
| Mar 3, 2025 | 102.33 | 105.00 | 98.95 | 99.85 | -2.46 | -2.40% | 443,743 |
| Feb 28, 2025 | 100.81 | 103.24 | 100.33 | 102.31 | 2.24 | 2.24% | 526,926 |
| Feb 27, 2025 | 102.82 | 104.59 | 99.99 | 100.07 | -1.89 | -1.85% | 559,600 |
| Feb 26, 2025 | 99.05 | 103.59 | 99.05 | 101.96 | 3.95 | 4.03% | 446,100 |
| Feb 25, 2025 | 97.72 | 99.62 | 96.20 | 98.01 | 0.06 | 0.06% | 381,135 |
| Feb 24, 2025 | 97.61 | 99.48 | 94.68 | 97.95 | 0.28 | 0.29% | 559,300 |
| Feb 21, 2025 | 106.07 | 106.54 | 97.60 | 97.67 | -7.60 | -7.22% | 531,000 |
| Feb 20, 2025 | 105.71 | 105.83 | 103.26 | 105.27 | -1.24 | -1.16% | 379,431 |
| Feb 19, 2025 | 105.00 | 107.26 | 104.95 | 106.51 | 0.60 | 0.57% | 390,200 |
| Feb 18, 2025 | 103.95 | 105.91 | 102.56 | 105.91 | 2.44 | 2.36% | 372,903 |
| Feb 14, 2025 | 104.25 | 105.41 | 102.56 | 103.47 | 0.15 | 0.15% | 401,300 |
| Feb 13, 2025 | 106.04 | 106.79 | 102.56 | 103.32 | -1.68 | -1.60% | 435,300 |
| Feb 12, 2025 | 104.81 | 106.00 | 103.96 | 105.00 | -1.33 | -1.25% | 423,112 |
| Feb 11, 2025 | 106.50 | 106.81 | 105.33 | 106.33 | -1.54 | -1.43% | 397,000 |
| Feb 10, 2025 | 107.56 | 108.17 | 105.76 | 107.87 | 0.76 | 0.71% | 380,300 |
| Feb 7, 2025 | 109.32 | 109.89 | 106.37 | 107.11 | -2.06 | -1.89% | 437,900 |
| Feb 6, 2025 | 110.34 | 110.34 | 107.93 | 109.17 | -0.94 | -0.85% | 363,712 |
| Feb 5, 2025 | 108.14 | 110.67 | 107.17 | 110.11 | 2.51 | 2.33% | 444,515 |
| Feb 4, 2025 | 105.29 | 107.83 | 104.00 | 107.60 | 2.85 | 2.72% | 482,596 |
| Feb 3, 2025 | 104.02 | 105.23 | 101.84 | 104.75 | -2.38 | -2.22% | 646,073 |
| Jan 31, 2025 | 109.90 | 112.44 | 105.56 | 107.13 | 4.71 | 4.60% | 920,591 |
| Jan 30, 2025 | 100.43 | 103.15 | 100.43 | 102.42 | 2.56 | 2.56% | 765,415 |
| Jan 29, 2025 | 98.33 | 100.24 | 98.02 | 99.86 | 1.83 | 1.87% | 349,502 |
| Jan 28, 2025 | 97.49 | 99.60 | 97.04 | 98.03 | 0.83 | 0.85% | 323,714 |
| Jan 27, 2025 | 98.10 | 99.76 | 96.79 | 97.20 | -2.42 | -2.43% | 331,147 |
| Jan 24, 2025 | 99.78 | 100.36 | 98.94 | 99.62 | -0.73 | -0.73% | 214,000 |
| Jan 23, 2025 | 99.32 | 100.54 | 99.26 | 100.35 | 0.74 | 0.74% | 283,001 |
| Jan 22, 2025 | 99.58 | 100.20 | 99.00 | 99.61 | 0.51 | 0.51% | 257,200 |
| Jan 21, 2025 | 99.34 | 100.05 | 97.84 | 99.10 | 0.93 | 0.95% | 385,054 |
| Jan 17, 2025 | 98.98 | 99.17 | 97.68 | 98.17 | 0.83 | 0.85% | 225,100 |
| Jan 16, 2025 | 97.42 | 98.64 | 97.10 | 97.34 | -0.11 | -0.11% | 311,813 |
| Jan 15, 2025 | 97.60 | 98.50 | 96.23 | 97.45 | 1.74 | 1.82% | 385,900 |