Adtalem Global Education ... (ATGE)
NYSE: ATGE
· Real-Time Price · USD
134.45
-0.32 (-0.24%)
At close: Sep 05, 2025, 3:59 PM
134.45
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
ATGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.06 | 136.36 | 132.54 | 134.45 | 134.45 | -0.24% | 235,019 |
| 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 |
| Aug 28, 2025 | 134.47 | 134.63 | 130.00 | 131.77 | 131.77 | -2.09% | 431,845 |
| Aug 27, 2025 | 135.67 | 136.74 | 134.28 | 134.58 | 134.58 | -0.97% | 389,641 |
| Aug 26, 2025 | 134.97 | 137.51 | 134.35 | 135.90 | 135.90 | 0.42% | 535,557 |
| Aug 25, 2025 | 135.22 | 137.21 | 134.26 | 135.33 | 135.33 | 0.33% | 379,637 |
| Aug 22, 2025 | 133.42 | 136.26 | 132.72 | 134.88 | 134.88 | 1.50% | 560,614 |
| Aug 21, 2025 | 130.77 | 133.54 | 129.03 | 132.89 | 132.89 | 1.85% | 269,414 |
| Aug 20, 2025 | 129.04 | 130.84 | 127.32 | 130.47 | 130.47 | 0.95% | 310,705 |
| Aug 19, 2025 | 128.53 | 129.48 | 127.80 | 129.24 | 129.24 | 0.55% | 234,500 |
| Aug 18, 2025 | 128.45 | 129.60 | 127.19 | 128.53 | 128.53 | -0.21% | 371,012 |
| Aug 15, 2025 | 128.88 | 129.15 | 126.31 | 128.80 | 128.80 | 0.38% | 336,915 |
| Aug 14, 2025 | 129.50 | 129.63 | 126.66 | 128.31 | 128.31 | -0.68% | 383,200 |
| 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 |