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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	103.58	104.68	104.68	104.9	103.01	323,028
December 24, 2025	102.81	103.66	103.66	104.17	102.77	186,500
December 23, 2025	102.64	103.62	103.62	104.2	102.36	436,752
December 22, 2025	100.34	102.73	102.73	102.78	99.27	381,300
December 19, 2025	100.51	100.6	100.6	101.75	99.59	859,202
December 18, 2025	100.62	99.4	99.4	101.59	98.97	495,600
December 17, 2025	100.12	100	100	101.68	99.5	497,310
December 16, 2025	98.23	100.32	100.32	102.32	98.02	782,109
December 15, 2025	96.36	97.76	97.76	99.56	95.59	540,400
December 12, 2025	93.87	92.83	92.83	94.5	92.5	337,462
December 11, 2025	93.27	93.1	93.1	94.4	92.56	633,544
December 10, 2025	93.67	93.02	93.02	94.87	92.68	530,446
December 09, 2025	93.19	94.1	94.1	94.61	92.78	532,939
December 08, 2025	94.54	93.56	93.56	95	93.52	538,900
December 05, 2025	96.02	94.54	94.54	96.9	92.8	559,900
December 04, 2025	95.01	96.11	96.11	96.62	94.46	627,911
December 03, 2025	93.81	94.35	94.35	96.26	93.81	801,128
December 02, 2025	94.25	94.27	94.27	95.91	93.96	673,010
December 01, 2025	91.35	93.83	93.83	95.53	90.57	545,936
November 28, 2025	92.43	92.56	92.56	93.71	92.18	256,337
November 26, 2025	90.37	92.49	92.49	93.74	90.37	658,000
November 25, 2025	89.91	89.61	89.61	92.36	89.02	1.1M
November 24, 2025	93.59	89.36	89.36	93.99	86.97	1.68M
November 21, 2025	93.95	93.37	93.37	95.52	91.94	755,345
November 20, 2025	95.96	93.78	93.78	96.42	93.68	609,155
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

Adtalem Global Education Inc. (ATGE) NYSE