Adtalem Global Education Inc. (ATGE) NYSE

116.85

-0.54(-0.46%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026117.83116.85116.85118115.91313,200
January 15, 2026115.67117.39117.39120.53114.96468,200
January 14, 2026114.01114.69114.69115.73112.09360,400
January 13, 2026116.34114.56114.56116.38113.13231,101
January 12, 2026113.12116.05116.05116.42112.28382,863
January 09, 2026112.11113.57113.57113.87111.31210,948
January 08, 2026109.75113.12113.12113.12109.75313,046
January 07, 2026111.05109.95109.95111.05108.53275,500
January 06, 2026109.33110.53110.53111.55108.14375,600
January 05, 2026104.23109.58109.58113.11104.23485,400
January 02, 2026103.47104.47104.47105.23103.11301,600
December 31, 2025103.82103.47103.47104.11103.09331,092
December 30, 2025104.52104104104.74103.59322,201
December 29, 2025104.34104.53104.53104.64103.55345,147
December 26, 2025103.58104.68104.68104.9103.01323,028
December 24, 2025102.81103.66103.66104.17102.77186,500
December 23, 2025102.64103.62103.62104.2102.36436,752
December 22, 2025100.34102.73102.73102.7899.27381,300
December 19, 2025100.51100.6100.6101.7599.59859,202
December 18, 2025100.6299.499.4101.5998.97495,600
December 17, 2025100.12100100101.6899.5497,310
December 16, 202598.23100.32100.32102.3298.02782,109
December 15, 202596.3697.7697.7699.5695.59540,400
December 12, 202593.8792.8392.8394.592.5337,462
December 11, 202593.2793.193.194.492.56633,544
December 10, 202593.6793.0293.0294.8792.68530,446
December 09, 202593.1994.194.194.6192.78532,939
December 08, 202594.5493.5693.569593.52538,900
December 05, 202596.0294.5494.5496.992.8559,900
December 04, 202595.0196.1196.1196.6294.46627,911
December 03, 202593.8194.3594.3596.2693.81801,128
December 02, 202594.2594.2794.2795.9193.96673,010
December 01, 202591.3593.8393.8395.5390.57545,936
November 28, 202592.4392.5692.5693.7192.18256,337
November 26, 202590.3792.4992.4993.7490.37658,000
November 25, 202589.9189.6189.6192.3689.021.1M
November 24, 202593.5989.3689.3693.9986.971.68M
November 21, 202593.9593.3793.3795.5291.94755,345
November 20, 202595.9693.7893.7896.4293.68609,155
November 19, 202596.0295.895.896.6795.21491,140
November 18, 202594.2595.7595.7596.6794.25499,035
November 17, 202596.4493.7893.7896.9693.52516,525
November 14, 202594.8796.4796.4798.3194.55522,900
November 13, 202596.4796.2696.2698.0995.2600,600
November 12, 202596.0296.8696.8698.2195.19699,600
November 11, 202594.9896.5196.5197.0794.19530,000
November 10, 202595.595.1995.1997.3294.07484,348
November 07, 202594.5294.8994.8996.9193.62703,165
November 06, 202598.1995.1495.14100.394.93791,663
November 05, 202595.4797.4997.4999.0593.681.07M
November 04, 202594.9492.2292.2296.4991.031.21M
November 03, 20259995.695.699.8192.741.88M
October 31, 2025130.5798.0298.02135.9994.293.51M
October 30, 2025141.6141.77141.77145.44140.55494,656
October 29, 2025151.24141.04141.04152.12139.14639,800
October 28, 2025153.67153.98153.98154.91152156,616
October 27, 2025153.08153.84153.84154.43151.52185,900
October 24, 2025153.7152.97152.97156.26152.52205,400
October 23, 2025152.09153.04153.04153.69150.4195,700
October 22, 2025153.77152.24152.24154.95150.24218,722
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved