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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.37	96.64	96.64	99.14	96.48	422,107
February 19, 2026	96.62	96.75	96.75	97.88	95.3	483,819
February 18, 2026	95.12	97.61	97.61	97.89	95.12	353,241
February 17, 2026	95.27	95.59	95.59	97.22	94.35	336,034
February 13, 2026	93.45	95.52	95.52	96.2	92.6	433,035
February 12, 2026	95.31	92.92	92.92	96.79	90.47	632,700
February 11, 2026	100.66	95.17	95.17	101.34	94.63	381,941
February 10, 2026	103.17	100.84	100.84	104.28	100.68	314,802
February 09, 2026	103.47	102.62	102.62	103.95	100.86	379,600
February 06, 2026	104.97	104.48	104.48	105.99	103.72	332,719
February 05, 2026	100.99	103.22	103.22	103.85	100.11	450,328
February 04, 2026	98.76	100.45	100.45	101.73	97.79	538,526
February 03, 2026	104.62	99.41	99.41	105.39	97.24	795,271
February 02, 2026	103.87	105.68	105.68	107.26	102.91	546,424
January 30, 2026	108.33	103.55	103.55	109.84	103.23	835,100
January 29, 2026	121.79	107.78	107.78	124.6	102.16	1.52M
January 28, 2026	117.14	115.92	115.92	117.78	114.28	790,052
January 27, 2026	117.99	115.22	115.22	118.83	114.7	607,000
January 26, 2026	121.45	118.2	118.2	121.82	116.98	442,367
January 23, 2026	121.95	121.28	121.28	122.31	119.14	297,000
January 22, 2026	122.19	121.67	121.67	124.11	120.55	248,012
January 21, 2026	119.46	121.59	121.59	122.24	118.74	309,147
January 20, 2026	115.69	118.27	118.27	118.4	115.5	266,423
January 16, 2026	117.83	116.85	116.85	118	115.91	313,200
January 15, 2026	115.67	117.39	117.39	120.53	114.96	468,200
January 14, 2026	114.01	114.69	114.69	115.73	112.09	360,400
January 13, 2026	116.34	114.56	114.56	116.38	113.13	231,101
January 12, 2026	113.12	116.05	116.05	116.42	112.28	382,863
January 09, 2026	112.11	113.57	113.57	113.87	111.31	210,948
January 08, 2026	109.75	113.12	113.12	113.12	109.75	313,046
January 07, 2026	111.05	109.95	109.95	111.05	108.53	275,500
January 06, 2026	109.33	110.53	110.53	111.55	108.14	375,600
January 05, 2026	104.23	109.58	109.58	113.11	104.23	485,400
January 02, 2026	103.47	104.47	104.47	105.23	103.11	301,600
December 31, 2025	103.82	103.47	103.47	104.11	103.09	331,092
December 30, 2025	104.52	104	104	104.74	103.59	322,201
December 29, 2025	104.34	104.53	104.53	104.64	103.55	345,147
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

Adtalem Global Education Inc. (ATGE) NYSE