Skip to main content
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
94.54
-1.57 (-1.63%)
At close: Dec 5, 2025, 4:00 PM EST
94.59
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:30 PM EST

Adtalem Global Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.0296.9092.8094.5494.54-1.63%509,395
Dec 4, 202595.0196.6294.4696.1196.111.87%627,911
Dec 3, 202593.8196.2693.8194.3594.350.08%801,092
Dec 2, 202594.2595.9193.9694.2794.270.47%672,795
Dec 1, 202591.3595.5390.5793.8393.831.37%545,810
Nov 28, 202592.4393.7192.1892.5692.560.08%255,915
Nov 26, 202590.3793.7490.3792.4992.493.21%657,988
Nov 25, 202589.9192.3689.0289.6189.610.28%1,099,921
Nov 24, 202593.5993.9986.9789.3689.36-4.29%1,677,973
Nov 21, 202593.9595.5291.9493.3793.37-0.44%755,344
Nov 20, 202595.9696.4293.6893.7893.78-2.11%609,040
Nov 19, 202596.0296.6795.2195.8095.800.05%491,156
Nov 18, 202594.2596.6794.2595.7595.752.10%499,035
Nov 17, 202596.4496.9693.5293.7893.78-2.79%516,525
Nov 14, 202594.8798.3194.5596.4796.470.22%523,087
Nov 13, 202596.4798.0995.2096.2696.26-0.62%600,754
Nov 12, 202596.0298.2195.1996.8696.860.36%699,633
Nov 11, 202594.9897.0794.1996.5196.511.39%529,971
Nov 10, 202595.5097.3294.0795.1995.190.32%484,348
Nov 7, 202594.5296.9193.6294.8994.89-0.26%703,165
Nov 6, 202598.19100.3094.9395.1495.14-2.41%791,786
Nov 5, 202595.4799.0593.6897.4997.495.71%1,071,332
Nov 4, 202594.9496.4991.0392.2292.22-3.54%1,211,082
Nov 3, 202599.0099.8192.7495.6095.60-2.47%1,884,866
Oct 31, 2025130.57135.9994.2998.0298.02-30.86%3,507,431
Oct 30, 2025141.60145.44140.55141.77141.770.52%494,656
Oct 29, 2025151.24152.12139.14141.04141.04-8.40%639,778
Oct 28, 2025153.67154.91152.00153.98153.980.09%156,616
Oct 27, 2025153.08154.43151.52153.84153.840.57%185,887
Oct 24, 2025153.70156.26152.52152.97152.97-0.05%205,374
Oct 23, 2025152.09153.69150.40153.04153.040.53%195,664
Oct 22, 2025153.77154.95150.24152.24152.24-0.55%218,722
Oct 21, 2025153.09153.99150.99153.08153.08-0.01%254,728
Oct 20, 2025151.33153.84150.18153.10153.101.17%194,730
Oct 17, 2025147.00151.55144.30151.33151.332.53%230,380
Oct 16, 2025148.62150.91147.02147.60147.60-0.69%276,194
Oct 15, 2025150.35152.65148.01148.62148.62-0.74%309,529
Oct 14, 2025144.51149.97143.77149.73149.733.18%364,101
Oct 13, 2025142.54145.61142.47145.11145.111.77%267,998
Oct 10, 2025143.58145.07141.64142.58142.58-0.70%242,271
Oct 9, 2025146.14146.90143.58143.59143.59-1.87%256,349
Oct 8, 2025145.42147.59144.39146.32146.321.20%259,105
Oct 7, 2025150.00150.00142.00144.59144.59-3.52%423,310
Oct 6, 2025149.22151.36148.57149.87149.870.93%211,899
Oct 3, 2025149.95150.90148.46148.49148.49-0.97%360,256
Oct 2, 2025150.85151.28147.85149.95149.95-0.22%317,025
Oct 1, 2025152.10152.93149.09150.28150.28-2.70%297,969
Sep 30, 2025153.34155.39151.45154.45154.450.59%314,146
Sep 29, 2025152.74154.47150.75153.55153.550.90%456,388
Sep 26, 2025147.93152.31147.34152.18152.182.91%406,694
Sep 25, 2025144.96148.23144.45147.88147.881.80%315,563
Sep 24, 2025144.09146.87142.60145.27145.270.82%300,561
Sep 23, 2025142.93144.77141.11144.09144.090.51%881,887
Sep 22, 2025140.59144.48140.49143.36143.361.97%439,887
Sep 19, 2025140.19141.68138.86140.59140.590.68%918,821
Sep 18, 2025136.96140.66136.39139.64139.642.59%358,860
Sep 17, 2025135.53137.37134.90136.11136.110.38%232,415
Sep 16, 2025134.87136.08132.00135.60135.600.14%246,821
Sep 15, 2025137.89137.89133.95135.41135.41-1.38%256,500
Sep 12, 2025137.86139.93136.91137.31137.31-0.93%228,831
Sep 11, 2025133.55138.99131.82138.60138.604.10%416,613
Sep 10, 2025136.32136.32132.94133.14133.14-2.25%322,677
Sep 9, 2025136.51136.61134.22136.20136.20-0.06%317,900
Sep 8, 2025134.52137.23133.47136.28136.281.36%290,856
Sep 5, 2025135.06136.36132.54134.45134.45-0.24%239,454
Sep 4, 2025134.48136.37133.71134.77134.770.25%288,172
Sep 3, 2025132.31135.08132.31134.43134.431.57%424,245
Sep 2, 2025129.35132.95129.02132.35132.351.07%296,056
Aug 29, 2025131.70132.13130.20130.95130.95-0.62%317,039
Aug 28, 2025134.47134.63130.00131.77131.77-2.09%431,845
Aug 27, 2025135.67136.74134.28134.58134.58-0.97%389,641
Aug 26, 2025134.97137.51134.35135.90135.900.42%535,557
Aug 25, 2025135.22137.21134.26135.33135.330.33%379,637
Aug 22, 2025133.42136.26132.72134.88134.881.50%560,614
Aug 21, 2025130.77133.54129.03132.89132.891.85%269,414
Aug 20, 2025129.04130.84127.32130.47130.470.95%310,705
Aug 19, 2025128.53129.48127.80129.24129.240.55%234,488
Aug 18, 2025128.45129.60127.19128.53128.53-0.21%371,012
Aug 15, 2025128.88129.15126.31128.80128.800.38%336,915
Aug 14, 2025129.50129.63126.66128.31128.31-0.68%383,186
Aug 13, 2025128.00131.00126.72129.19129.191.73%551,058
Aug 12, 2025123.16127.04120.59126.99126.995.63%432,964
Aug 11, 2025121.27122.25117.87120.22120.22-1.33%494,605
Aug 8, 2025121.67127.00117.00121.84121.842.19%727,333
Aug 7, 2025118.88122.00117.02119.23119.23-0.49%960,680
Aug 6, 2025115.54119.98115.37119.82119.823.89%469,485
Aug 5, 2025114.74116.81113.55115.33115.330.65%322,263
Aug 4, 2025115.00116.78113.59114.59114.59-0.16%289,627
Aug 1, 2025114.70116.09113.07114.77114.770.44%401,312
Jul 31, 2025113.63114.99112.19114.27114.270.13%360,919
Jul 30, 2025113.90115.06113.19114.12114.120.16%331,915
Jul 29, 2025114.32115.00112.01113.94113.940.10%285,834
Jul 28, 2025115.16115.79111.53113.83113.83-1.12%398,236
Jul 25, 2025114.81116.55113.75115.12115.120.72%304,838
Jul 24, 2025114.19115.22113.07114.30114.30-0.22%276,956
Jul 23, 2025114.50114.73112.15114.55114.55-0.09%289,525
Jul 22, 2025116.15116.91113.74114.65114.65-1.29%525,718
Jul 21, 2025117.06118.13114.50116.15116.15-0.79%424,588
Jul 18, 2025116.65117.92116.05117.08117.080.43%355,244
Jul 17, 2025116.40117.18114.93116.58116.580.05%440,694