Adtalem Global Education Inc. - ATGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	96.02	95.8	95.8	96.67	95.21	491,140
November 18, 2025	94.25	95.75	95.75	96.67	94.25	499,035
November 17, 2025	96.44	93.78	93.78	96.96	93.52	516,525
November 14, 2025	94.87	96.47	96.47	98.31	94.55	522,900
November 13, 2025	96.47	96.26	96.26	98.09	95.2	600,600
November 12, 2025	96.02	96.86	96.86	98.21	95.19	699,600
November 11, 2025	94.98	96.51	96.51	97.07	94.19	530,000
November 10, 2025	95.5	95.19	95.19	97.32	94.07	484,348
November 07, 2025	94.52	94.89	94.89	96.91	93.62	703,165
November 06, 2025	98.19	95.14	95.14	100.3	94.93	791,663
November 05, 2025	95.47	97.49	97.49	99.05	93.68	1.07M
November 04, 2025	94.94	92.22	92.22	96.49	91.03	1.21M
November 03, 2025	99	95.6	95.6	99.81	92.74	1.88M
October 31, 2025	130.57	98.02	98.02	135.99	94.29	3.51M
October 30, 2025	141.6	141.77	141.77	145.44	140.55	494,656
October 29, 2025	151.24	141.04	141.04	152.12	139.14	639,800
October 28, 2025	153.67	153.98	153.98	154.91	152	156,616
October 27, 2025	153.08	153.84	153.84	154.43	151.52	185,900
October 24, 2025	153.7	152.97	152.97	156.26	152.52	205,400
October 23, 2025	152.09	153.04	153.04	153.69	150.4	195,700
October 22, 2025	153.77	152.24	152.24	154.95	150.24	218,722
October 21, 2025	153.09	153.08	153.08	153.99	150.99	254,728
October 20, 2025	151.33	153.1	153.1	153.84	150.18	194,730
October 17, 2025	147	151.33	151.33	151.55	144.3	230,400
October 16, 2025	148.62	147.6	147.6	150.91	147.01	276,200
October 15, 2025	150.35	148.62	148.62	152.65	148.01	309,529
October 14, 2025	144.51	149.73	149.73	149.97	143.76	364,101
October 13, 2025	142.54	145.11	145.11	145.61	142.47	268,000
October 10, 2025	143.58	142.58	142.58	145.07	141.64	242,271
October 09, 2025	146.14	143.59	143.59	146.9	143.58	256,349
October 08, 2025	145.42	146.32	146.32	147.59	144.39	259,105
October 07, 2025	150	144.59	144.59	150	142	423,310
October 06, 2025	149.22	149.87	149.87	151.35	148.57	211,900
October 03, 2025	149.95	148.49	148.49	150.9	148.46	360,300
October 02, 2025	150.85	149.95	149.95	151.28	147.85	317,025
October 01, 2025	152.1	150.28	150.28	152.93	149.09	297,969
September 30, 2025	153.34	154.45	154.45	155.39	151.45	314,146
September 29, 2025	152.74	153.55	153.55	154.47	150.75	456,400
September 26, 2025	147.93	152.18	152.18	152.31	147.34	406,700
September 25, 2025	144.96	147.88	147.88	148.23	144.45	315,563
September 24, 2025	144.09	145.27	145.27	146.87	143.92	296,772
September 23, 2025	142.93	144.09	144.09	144.77	141.11	881,900
September 22, 2025	140.59	143.36	143.36	144.48	140.49	439,900
September 19, 2025	140.19	140.59	140.59	141.68	138.86	918,821
September 18, 2025	136.96	139.64	139.64	140.66	136.39	358,800
September 17, 2025	135.53	136.11	136.11	137.37	134.9	232,400
September 16, 2025	134.87	135.6	135.6	136.08	132	246,821
September 15, 2025	137.89	135.41	135.41	137.89	133.95	256,500
September 12, 2025	137.86	137.31	137.31	139.93	136.91	228,831
September 11, 2025	133.55	138.6	138.6	138.99	131.82	416,613
September 10, 2025	136.32	133.14	133.14	136.32	132.94	322,700
September 09, 2025	136.51	136.2	136.2	136.61	134.22	317,900
September 08, 2025	134.52	136.28	136.28	137.23	133.47	290,900
September 05, 2025	135.06	134.45	134.45	136.36	132.54	239,500
September 04, 2025	134.48	134.77	134.77	136.37	133.71	288,172
September 03, 2025	132.31	134.43	134.43	135.08	132.31	424,245
September 02, 2025	129.35	132.35	132.35	132.95	129.02	296,056
August 29, 2025	131.7	130.95	130.95	132.13	130.2	317,039
August 28, 2025	134.47	131.77	131.77	134.63	130	431,845
August 27, 2025	135.67	134.58	134.58	136.74	134.28	389,641

Adtalem Global Education Inc. (ATGE) NYSE