Adtalem Global Education Inc. (ATGE) NYSE

106.64

+1.57(+1.49%)

Updated at March 17 09:30AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	105.5	106.98	106.98	107.84	104.71	381,704
March 18, 2026	106.64	105.64	105.64	108	104.3	351,449
March 17, 2026	105.08	106.64	106.64	108.06	104.47	329,167
March 16, 2026	105.25	105.07	105.07	105.73	103.13	315,583
March 13, 2026	104.99	105.11	105.11	106	102.56	246,712
March 12, 2026	102.73	103.84	103.84	105.06	100.47	294,173
March 11, 2026	100.9	101.1	101.1	101.91	99.1	354,546
March 10, 2026	102.09	101.12	101.12	103.06	99.73	70,972
March 09, 2026	101.46	103.13	103.13	103.23	99.01	88,702
March 06, 2026	102.65	102.05	102.05	104.08	99.46	100,353
March 05, 2026	100.36	102.04	102.04	102.24	100.01	90,808
March 04, 2026	101.74	100.64	100.64	103.57	98.41	110,248
March 03, 2026	97.85	102.7	102.7	103.28	97.11	115,624
March 02, 2026	96.82	99.81	99.81	100.14	96.08	175,618
February 27, 2026	97.24	98	98	99.93	97	202,646
February 26, 2026	97.99	98.76	98.76	100.53	96.11	132,224
February 25, 2026	99.19	96.07	96.07	100.42	94.22	107,225
February 24, 2026	95.23	99.59	99.59	99.8	94.11	113,444
February 23, 2026	96	98.54	98.54	99.72	95.9	683,200
February 20, 2026	97.37	96.64	0	99.14	96.48	422,107
February 19, 2026	96.62	96.75	0	97.88	95.3	483,819
February 18, 2026	95.12	97.61	0	97.89	95.12	353,241
February 17, 2026	95.27	95.59	0	97.22	94.35	336,034
February 13, 2026	93.45	95.52	0	96.2	92.6	433,035
February 12, 2026	95.31	92.92	0	96.79	90.47	632,700
February 11, 2026	100.66	95.17	0	101.34	94.63	381,941
February 10, 2026	103.17	100.84	0	104.28	100.68	314,802
February 09, 2026	103.47	102.62	0	103.95	100.86	379,600
February 06, 2026	104.97	104.48	0	105.99	103.72	332,719
February 05, 2026	100.99	103.22	0	103.85	100.11	450,328
February 04, 2026	98.76	100.45	0	101.73	97.79	538,543
February 03, 2026	104.62	99.41	0	105.39	97.24	795,271
February 02, 2026	103.87	105.68	0	107.26	102.91	546,424
January 30, 2026	108.33	103.55	0	109.84	103.23	835,100
January 29, 2026	121.79	107.78	0	124.6	102.16	1.52M
January 28, 2026	117.14	115.92	0	117.78	114.28	790,052
January 27, 2026	117.99	115.22	0	118.83	114.7	607,000
January 26, 2026	121.45	118.2	0	121.82	116.98	442,367
January 23, 2026	121.95	121.28	0	122.31	119.14	297,000
January 22, 2026	122.19	121.67	0	124.11	120.55	248,012
January 21, 2026	119.46	121.59	0	122.24	118.74	309,147
January 20, 2026	115.69	118.27	0	118.4	115.5	266,423
January 16, 2026	117.83	116.85	0	118	115.91	313,200
January 15, 2026	115.67	117.39	0	120.53	114.96	468,200
January 14, 2026	114.01	114.69	0	115.73	112.09	360,400
January 13, 2026	116.34	114.56	0	116.38	113.13	231,101
January 12, 2026	113.12	116.05	0	116.42	112.28	382,900
January 09, 2026	112.11	113.57	0	113.87	111.31	210,948
January 08, 2026	109.75	113.12	0	113.12	109.75	313,046
January 07, 2026	111.05	109.95	0	111.05	108.53	275,500
January 06, 2026	109.33	110.53	0	111.55	108.14	375,600
January 05, 2026	104.23	109.58	0	113.11	104.23	485,400
January 02, 2026	103.47	104.47	0	105.23	103.11	301,600
December 31, 2025	103.82	103.47	0	104.11	103.09	331,092
December 30, 2025	104.52	104	0	104.74	103.59	322,201
December 29, 2025	104.34	104.53	0	104.64	103.55	345,147
December 26, 2025	103.58	104.68	0	104.9	103.01	323,028
December 24, 2025	102.81	103.66	0	104.17	102.77	186,500
December 23, 2025	102.64	103.62	0	104.2	102.36	436,752
December 22, 2025	100.34	102.73	0	102.78	99.27	381,300