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

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

114.31 +0.19 (+0.17%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 31, 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 (%)
Jul 30, 2025 113.90 115.06 113.19 114.12 331,915 +0.18(+0.16%)
Jul 29, 2025 114.32 115.00 112.01 113.94 285,834 +0.11(+0.10%)
Jul 28, 2025 115.16 115.79 111.53 113.83 398,235 -1.29(-1.12%)
Jul 25, 2025 114.81 116.55 113.75 115.12 304,838 +0.82(+0.72%)
Jul 24, 2025 114.19 115.22 113.07 114.30 276,955 -0.25(-0.22%)
Jul 23, 2025 114.50 114.73 112.15 114.55 289,525 -0.10(-0.09%)
Jul 22, 2025 116.15 116.91 113.74 114.65 525,718 -1.50(-1.29%)
Jul 21, 2025 117.06 118.13 114.50 116.15 424,581 -0.93(-0.79%)
Jul 18, 2025 116.65 117.92 116.05 117.08 355,244 +0.50(+0.43%)
Jul 17, 2025 116.40 117.18 114.93 116.58 440,694 +0.06(+0.05%)
Jul 16, 2025 117.85 118.94 114.94 116.52 449,447 -1.33(-1.13%)
Jul 15, 2025 119.46 120.35 116.80 117.85 354,555 -0.92(-0.77%)
Jul 14, 2025 118.81 119.38 116.75 118.77 285,426 +0.78(+0.66%)
Jul 11, 2025 118.39 119.50 116.87 117.99 283,945 -0.86(-0.72%)
Jul 10, 2025 119.91 120.41 118.85 118.85 385,432 -1.55(-1.29%)
Jul 09, 2025 120.43 120.52 118.83 120.40 259,255 +0.40(+0.33%)
Jul 08, 2025 122.05 122.05 118.54 120.00 388,907 -1.66(-1.36%)
Jul 07, 2025 122.64 123.85 120.43 121.66 357,608 -1.39(-1.13%)
Jul 03, 2025 121.41 123.23 118.97 123.05 287,275 +1.22(+1.00%)
Jul 02, 2025 123.26 124.20 118.01 121.83 508,034 -2.57(-2.07%)
Jul 01, 2025 126.61 127.36 123.14 124.40 462,373 -2.83(-2.22%)
Jun 30, 2025 128.87 129.94 126.64 127.23 343,048 -1.26(-0.98%)
Jun 27, 2025 124.97 130.40 124.34 128.49 1,296,240 +3.11(+2.48%)
Jun 26, 2025 124.05 125.38 120.00 125.38 348,485 +2.22(+1.80%)
Jun 25, 2025 126.80 126.80 122.56 123.16 333,269 -3.12(-2.47%)
Jun 24, 2025 128.80 128.80 125.57 126.28 398,737 -1.75(-1.37%)
Jun 23, 2025 124.85 128.37 122.73 128.03 367,606 +2.95(+2.36%)
Jun 20, 2025 125.32 129.88 123.12 125.08 951,239 +0.58(+0.47%)
Jun 18, 2025 122.53 125.36 122.17 124.50 423,877 +1.59(+1.29%)
Jun 17, 2025 122.94 123.76 120.52 122.91 318,520 -0.40(-0.32%)
Jun 16, 2025 122.60 125.97 121.97 123.31 548,254 +1.47(+1.21%)
Jun 13, 2025 118.35 122.32 117.60 121.84 353,626 +1.90(+1.58%)
Jun 12, 2025 120.01 121.08 118.56 119.94 457,620 -0.10(-0.08%)
Jun 11, 2025 119.98 120.99 119.20 120.04 361,771 +0.86(+0.72%)
Jun 10, 2025 121.52 121.52 117.11 119.18 382,300 -2.21(-1.82%)
Jun 09, 2025 127.47 128.30 119.28 121.39 551,327 -6.84(-5.33%)
Jun 06, 2025 129.62 129.90 127.28 128.23 252,837 +0.38(+0.30%)
Jun 05, 2025 128.90 129.20 126.90 127.85 382,480 -1.45(-1.12%)
Jun 04, 2025 130.15 130.97 128.76 129.30 234,884 -0.57(-0.44%)
Jun 03, 2025 133.68 134.49 126.10 129.87 650,836 -3.40(-2.55%)
Jun 02, 2025 131.40 133.48 130.04 133.27 393,273 +1.24(+0.94%)
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%)
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.