Education
About Us
Working with TipRanks
Follow Us
Adtalem Global Education Inc (ATGE)
NYSE:ATGE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
93.87
94.63
92.50
92.88
92.88
-0.24%
487,179
0.86
Dec 11, 2025
93.27
94.40
92.56
93.10
93.10
+0.09%
633,544
1.14
Dec 10, 2025
93.67
94.87
92.68
93.02
93.02
-1.15%
530,446
0.96
Dec 09, 2025
93.19
94.61
92.78
94.10
94.10
+0.58%
532,939
0.97
Dec 08, 2025
94.54
95.00
93.52
93.56
93.56
-1.04%
538,894
0.98
Dec 05, 2025
96.02
96.90
92.80
94.54
94.54
-1.63%
559,860
1.03
Dec 04, 2025
95.01
96.62
94.46
96.11
96.11
+1.87%
627,911
1.17
Dec 03, 2025
93.81
96.26
93.81
94.35
94.35
+0.08%
801,128
1.51
Dec 02, 2025
94.25
95.91
93.96
94.27
94.27
+0.47%
673,010
1.28
Dec 01, 2025
91.35
95.53
90.57
93.83
93.83
+1.37%
545,936
1.05
Nov 28, 2025
92.43
93.71
92.18
92.56
92.56
+0.08%
256,337
0.49
Nov 26, 2025
90.37
93.74
90.37
92.49
92.49
+3.21%
657,990
1.27
Nov 25, 2025
89.91
92.36
89.02
89.61
89.61
+0.28%
1,100,038
2.17
Nov 24, 2025
93.59
93.99
86.97
89.36
89.36
-4.29%
1,682,719
3.44
Nov 21, 2025
93.95
95.52
91.94
93.37
93.37
-0.44%
755,592
1.56
Nov 20, 2025
95.96
96.42
93.68
93.78
93.78
-2.11%
609,155
1.26
Nov 19, 2025
96.02
96.67
95.21
95.80
95.80
+0.05%
491,156
1.02
Nov 18, 2025
94.25
96.67
94.25
95.75
95.75
+2.10%
499,035
1.05
Nov 17, 2025
96.44
96.96
93.52
93.78
93.78
-2.79%
516,525
1.09
Nov 14, 2025
94.87
98.31
94.55
96.47
96.47
+0.22%
523,087
1.11
Nov 13, 2025
96.47
98.09
95.20
96.26
96.26
-0.62%
600,754
1.29
Nov 12, 2025
96.02
98.21
95.19
96.86
96.86
+0.36%
699,633
1.52
Nov 11, 2025
94.98
97.07
94.19
96.51
96.51
+1.39%
529,971
1.15
Nov 10, 2025
95.50
97.32
94.07
95.19
95.19
+0.32%
484,348
1.05
Nov 07, 2025
94.52
96.91
93.62
94.89
94.89
-0.26%
703,165
1.54
Nov 06, 2025
98.19
100.30
94.93
95.14
95.14
-2.41%
791,786
1.74
Nov 05, 2025
95.47
99.05
93.68
97.49
97.49
+5.71%
1,071,332
2.36
Nov 04, 2025
94.94
96.49
91.03
92.22
92.22
-3.54%
1,211,082
2.74
Nov 03, 2025
99.00
99.81
92.74
95.60
95.60
-2.47%
1,884,866
4.52
Oct 31, 2025
130.57
135.99
94.29
98.02
98.02
-30.86%
3,506,037
9.58
Oct 30, 2025
141.60
145.44
140.55
141.77
141.77
+0.52%
494,401
1.36
Oct 29, 2025
151.24
152.12
139.14
141.04
141.04
-8.40%
639,769
1.78
Oct 28, 2025
153.67
154.91
152.00
153.98
153.98
+0.09%
156,436
0.43
Oct 27, 2025
153.08
154.43
151.52
153.84
153.84
+0.57%
185,885
0.51
Oct 24, 2025
153.70
156.26
152.52
152.97
152.97
-0.05%
205,374
0.56
Oct 23, 2025
152.09
153.69
150.40
153.04
153.04
+0.53%
195,664
0.53
Oct 22, 2025
153.77
154.95
150.24
152.24
152.24
-0.55%
218,722
0.59
Oct 21, 2025
153.09
153.99
150.99
153.08
153.08
-0.01%
254,728
0.69
Oct 20, 2025
151.33
153.84
150.18
153.10
153.10
+1.17%
194,724
0.52
Oct 17, 2025
147.00
151.55
144.30
151.33
151.33
+2.53%
230,380
0.61
Oct 16, 2025
148.62
150.91
147.02
147.60
147.60
-0.69%
276,194
0.73
Oct 15, 2025
150.35
152.65
148.01
148.62
148.62
-0.74%
309,529
0.81
Oct 14, 2025
144.51
149.97
143.77
149.73
149.73
+3.18%
364,101
0.95
Oct 13, 2025
142.54
145.61
142.47
145.11
145.11
+1.77%
267,998
0.70
Oct 10, 2025
143.58
145.07
141.64
142.58
142.58
-0.70%
242,271
0.63
Oct 09, 2025
146.14
146.90
143.58
143.59
143.59
-1.87%
256,349
0.66
Oct 08, 2025
145.42
147.59
144.39
146.32
146.32
+1.20%
259,105
0.67
Oct 07, 2025
150.00
150.00
142.00
144.59
144.59
-3.52%
423,310
1.10
Oct 06, 2025
149.22
151.36
148.57
149.87
149.87
+0.93%
211,899
0.55
Oct 03, 2025
149.95
150.90
148.46
148.49
148.49
-0.97%
360,256
0.93
Rows: