Education
About Us
Working with TipRanks
Follow Us
Adtalem Global Education (ATGE)
NYSE:ATGE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
117.83
118.00
115.91
116.85
116.85
-0.46%
313,170
0.54
Jan 15, 2026
115.67
120.53
114.96
117.39
117.39
+2.35%
468,163
0.81
Jan 14, 2026
114.01
115.73
112.09
114.69
114.69
+0.11%
360,389
0.63
Jan 13, 2026
116.34
116.38
113.13
114.56
114.56
-1.28%
231,101
0.40
Jan 12, 2026
113.12
116.42
112.28
116.05
116.05
+2.18%
382,881
0.67
Jan 09, 2026
112.11
113.87
111.31
113.57
113.57
+0.40%
210,948
0.37
Jan 08, 2026
109.75
113.12
109.75
113.12
113.12
+2.88%
313,046
0.54
Jan 07, 2026
111.05
111.05
108.53
109.95
109.95
-0.52%
275,492
0.48
Jan 06, 2026
109.33
111.55
108.14
110.53
110.53
+0.87%
375,562
0.65
Jan 05, 2026
104.23
113.11
104.23
109.58
109.58
+4.89%
485,396
0.85
Jan 02, 2026
103.47
105.23
103.11
104.47
104.47
+0.97%
301,591
0.53
Dec 31, 2025
103.82
104.11
103.09
103.47
103.47
-0.51%
331,092
0.58
Dec 30, 2025
104.52
104.74
103.59
104.00
104.00
-0.51%
322,201
0.56
Dec 29, 2025
104.34
104.64
103.55
104.53
104.53
-0.14%
345,147
0.60
Dec 26, 2025
103.58
104.90
103.01
104.68
104.68
+0.98%
323,028
0.56
Dec 24, 2025
102.81
104.17
102.77
103.66
103.66
+0.04%
186,466
0.32
Dec 23, 2025
102.64
104.20
102.36
103.62
103.62
+0.87%
436,752
0.76
Dec 22, 2025
100.34
102.78
99.27
102.73
102.73
+2.12%
381,287
0.65
Dec 19, 2025
100.51
101.75
99.59
100.60
100.60
+1.21%
859,202
1.49
Dec 18, 2025
100.62
101.59
98.97
99.40
99.40
-0.60%
495,595
0.85
Dec 17, 2025
100.12
101.68
99.50
100.00
100.00
-0.32%
497,310
0.86
Dec 16, 2025
98.23
102.32
98.02
100.32
100.32
+2.62%
782,109
1.37
Dec 15, 2025
96.36
99.56
95.59
97.76
97.76
+5.25%
540,380
0.95
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
Rows: