Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtalem Global Education Inc. Common Stock (NY:ATGE)

132.03 +2.24 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 129.26 133.17 128.57 132.03 563,280 +2.24(+1.73%)
May 29, 2025 131.77 131.77 128.94 129.79 503,506 -2.86(-2.16%)
May 28, 2025 129.00 132.95 128.50 132.65 638,128 +2.95(+2.27%)
May 27, 2025 129.65 130.90 128.01 129.70 413,949 +1.20(+0.93%)
May 23, 2025 127.86 129.56 125.96 128.50 675,720 +0.04(+0.03%)
May 22, 2025 130.95 131.45 128.10 128.46 294,179 -2.24(-1.71%)
May 21, 2025 131.66 133.28 130.03 130.70 274,488 -2.58(-1.94%)
May 20, 2025 134.52 134.75 132.12 133.28 267,122 -1.63(-1.21%)
May 19, 2025 134.00 135.50 131.29 134.91 565,921 +0.17(+0.13%)
May 16, 2025 130.39 134.80 130.05 134.74 623,672 +4.34(+3.33%)
May 15, 2025 129.74 131.38 129.01 130.40 401,283 +0.68(+0.52%)
May 14, 2025 127.61 130.19 126.84 129.72 600,080 +2.17(+1.70%)
May 13, 2025 131.79 133.12 127.29 127.55 777,892 -4.34(-3.29%)
May 12, 2025 140.12 140.12 129.36 131.89 1,073,203 -4.36(-3.20%)
May 09, 2025 122.60 136.40 122.60 136.25 1,962,905 +20.37(+17.58%)
May 08, 2025 116.14 117.89 114.10 115.88 856,261 +1.14(+0.99%)
May 07, 2025 115.25 116.77 113.93 114.74 661,659 +1.93(+1.71%)
May 06, 2025 112.20 113.80 111.20 112.81 591,277 -1.16(-1.02%)
May 05, 2025 112.83 115.97 112.56 113.97 474,607 -0.43(-0.38%)
May 02, 2025 108.31 114.71 108.31 114.40 791,269 +7.16(+6.68%)
May 01, 2025 106.81 109.80 105.89 107.24 771,044 +1.04(+0.98%)
Apr 30, 2025 106.67 106.72 103.13 106.20 432,083 -1.51(-1.40%)
Apr 29, 2025 106.00 107.83 105.12 107.71 308,763 +1.26(+1.18%)
Apr 28, 2025 105.98 107.81 104.13 106.45 352,017 +1.04(+0.99%)
Apr 25, 2025 104.97 105.71 103.13 105.41 275,850 +0.96(+0.92%)
Apr 24, 2025 105.25 106.67 104.06 104.45 299,336 -0.63(-0.60%)
Apr 23, 2025 106.58 107.86 104.18 105.08 592,370 +2.94(+2.88%)
Apr 22, 2025 99.13 102.92 98.40 102.14 513,880 +4.82(+4.95%)
Apr 21, 2025 105.49 106.06 97.22 97.32 795,349 -8.72(-8.22%)
Apr 17, 2025 107.00 109.44 105.77 106.04 434,983 -0.66(-0.62%)
Apr 16, 2025 105.13 109.17 104.95 106.70 910,144 +0.34(+0.32%)
Apr 15, 2025 106.00 106.68 104.86 106.36 385,969 +1.70(+1.62%)
Apr 14, 2025 105.44 106.09 102.14 104.66 519,681 +0.88(+0.85%)
Apr 11, 2025 102.67 104.58 100.25 103.78 308,884 +1.00(+0.97%)
Apr 10, 2025 104.30 105.52 100.17 102.78 464,608 -3.70(-3.47%)
Apr 09, 2025 97.58 107.05 96.75 106.48 983,930 +7.71(+7.81%)
Apr 08, 2025 100.58 102.53 97.50 98.77 693,607 +0.05(+0.05%)
Apr 07, 2025 95.00 103.95 92.46 98.72 1,017,494 +0.70(+0.71%)
Apr 04, 2025 96.57 99.96 95.62 98.02 794,611 -2.89(-2.86%)
Apr 03, 2025 100.85 103.04 98.56 100.91 424,184 -4.87(-4.60%)
Apr 02, 2025 100.74 106.65 100.74 105.78 482,960 +3.81(+3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.