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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	134.97	135.9	135.9	137.51	134.35	535,557
August 25, 2025	135.22	135.33	135.33	137.21	134.26	379,637
August 22, 2025	133.42	134.88	134.88	136.26	132.72	560,614
August 21, 2025	130.77	132.89	132.89	133.54	129.03	269,414
August 20, 2025	129.04	130.47	130.47	130.84	127.32	310,705
August 19, 2025	128.53	129.24	129.24	129.48	127.8	234,500
August 18, 2025	128.45	128.53	128.53	129.6	127.19	371,012
August 15, 2025	128.88	128.8	128.8	129.15	126.31	336,915
August 14, 2025	129.5	128.31	128.31	129.63	126.66	383,200
August 13, 2025	128	129.19	129.19	131	126.72	551,100
August 12, 2025	123.16	126.99	126.99	127.04	120.59	432,964
August 11, 2025	121.27	120.22	120.22	122.25	117.87	494,605
August 08, 2025	121.67	121.84	121.84	127	117	727,333
August 07, 2025	118.88	119.23	119.23	122	117.02	960,680
August 06, 2025	115.54	119.82	119.82	119.98	115.37	469,485
August 05, 2025	114.74	115.33	115.33	116.81	113.55	322,263
August 04, 2025	115	114.59	114.59	116.78	113.59	289,627
August 01, 2025	114.7	114.77	114.77	116.09	113.07	401,312
July 31, 2025	113.63	114.27	114.27	114.99	112.19	360,919
July 30, 2025	113.9	114.12	114.12	115.06	113.19	331,915
July 29, 2025	114.32	113.94	113.94	115	112.01	285,834
July 28, 2025	115.16	113.83	113.83	115.79	111.53	398,236
July 25, 2025	114.81	115.12	115.12	116.55	113.75	304,838
July 24, 2025	114.19	114.3	114.3	115.22	113.07	277,000
July 23, 2025	114.5	114.55	114.55	114.73	112.15	289,525
July 22, 2025	116.15	114.65	114.65	116.91	113.74	525,718
July 21, 2025	117.06	116.15	116.15	118.13	114.5	424,600
July 18, 2025	116.65	117.08	117.08	117.92	116.05	355,244
July 17, 2025	116.4	116.58	116.58	117.14	114.93	440,230
July 16, 2025	117.85	116.52	116.52	118.94	114.94	449,447
July 15, 2025	119.46	117.85	117.85	120.35	116.8	354,600
July 14, 2025	118.81	118.77	118.77	119.38	116.75	285,426
July 11, 2025	118.39	117.99	117.99	119.5	116.87	283,945

Adtalem Global Education Inc. (ATGE) NYSE