Adtalem Global Education Inc. Common Stock (ATGE)

98.29Last Price

-1.56 (-1.56%)Change

Adtalem Global Education Inc is a leading provider of educational services and professional training, focused on equipping individuals with the skills and knowledge necessary for successful careers in various fields

The company operates a diverse portfolio of institutions and brands, offering programs in healthcare, business, technology, and other disciplines, catering to a wide range of learners from traditional college students to working professionals seeking further development. With a commitment to enhancing educational access and workforce readiness, Adtalem strives to empower students through innovative learning solutions, partnerships, and a strong emphasis on aligning curricula with industry demands.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	102.33	105.00	98.95	99.85	443,696	99.85
2/28/2025	100.81	103.24	100.33	102.31	526,926	102.31
2/27/2025	102.82	104.59	99.99	100.07	558,902	100.07
2/26/2025	99.05	103.58	99.05	101.96	446,070	101.96
2/25/2025	97.72	99.62	96.20	98.01	381,134	98.01
2/24/2025	97.61	99.48	94.68	97.95	559,295	97.95
2/21/2025	106.07	106.07	97.60	97.67	530,971	97.67
2/20/2025	105.71	105.83	103.26	105.27	379,431	105.27
2/19/2025	105.00	107.26	104.94	106.51	390,190	106.51
2/18/2025	103.95	105.91	102.56	105.91	372,779	105.91
2/14/2025	104.25	105.41	102.56	103.47	401,291	103.47
2/13/2025	106.04	106.79	102.56	103.32	435,270	103.32
2/12/2025	104.81	106.00	103.96	105.00	423,108	105.00
2/11/2025	106.50	106.81	105.33	106.33	396,995	106.33
2/10/2025	107.56	108.17	105.76	107.87	380,296	107.87
2/07/2025	109.32	109.89	106.37	107.11	437,891	107.11
2/06/2025	110.34	110.34	107.93	109.17	363,712	109.17
2/05/2025	108.14	110.67	107.17	110.11	444,515	110.11
2/04/2025	105.29	107.83	104.00	107.60	482,529	107.60
2/03/2025	104.02	105.23	101.84	104.75	646,038	104.75
1/31/2025	109.90	112.44	105.56	107.13	920,591	107.13
1/30/2025	100.43	103.15	100.43	102.42	765,245	102.42
1/29/2025	98.33	100.24	98.02	99.86	349,502	99.86
1/28/2025	97.49	99.60	97.04	98.03	323,714	98.03
1/27/2025	98.10	99.76	96.79	97.20	331,146	97.20
1/24/2025	99.78	100.36	98.94	99.62	213,973	99.62
1/23/2025	99.32	100.53	99.25	100.35	283,001	100.35
1/22/2025	99.58	100.20	99.00	99.61	257,190	99.61
1/21/2025	99.34	100.05	97.83	99.10	385,053	99.10
1/17/2025	98.98	99.17	97.67	98.17	225,066	98.17
1/16/2025	97.42	98.64	97.10	97.34	311,780	97.34
1/15/2025	97.60	98.50	96.23	97.45	385,856	97.45
1/14/2025	94.83	97.00	94.83	95.71	406,914	95.71
1/13/2025	91.25	94.58	89.62	94.30	289,969	94.30
1/10/2025	93.05	93.43	91.27	91.66	251,543	91.66
1/08/2025	93.31	94.59	92.08	94.41	312,365	94.41
1/07/2025	94.89	95.14	92.66	93.54	505,627	93.54
1/06/2025	96.24	97.37	93.04	94.65	432,592	94.65
1/03/2025	93.44	95.30	93.24	94.97	468,481	94.97
1/02/2025	91.11	95.00	91.07	92.76	532,358	92.76
12/31/2024	90.13	0.00	90.85	90.85	0	90.85
12/30/2024	89.97	91.15	89.00	90.13	169,844	90.13
12/27/2024	91.43	92.78	89.87	90.87	224,495	90.87
12/26/2024	90.76	92.62	90.76	92.11	277,092	92.11
12/24/2024	89.40	91.33	89.01	91.06	136,208	91.06
12/23/2024	87.28	89.42	86.65	89.21	293,605	89.21
12/20/2024	87.01	88.94	86.50	87.28	2,115,564	87.28
12/19/2024	87.05	89.10	86.11	88.60	386,959	88.60
12/18/2024	90.81	90.81	84.79	85.98	482,338	85.98
12/17/2024	90.77	91.99	89.39	90.24	362,213	90.24
12/16/2024	88.58	91.53	88.20	91.47	316,421	91.47
12/13/2024	89.12	90.32	88.28	88.75	228,978	88.75
12/12/2024	89.10	89.99	88.45	89.40	331,698	89.40
12/11/2024	89.05	90.38	88.44	88.80	233,589	88.80
12/10/2024	88.07	89.22	86.50	88.27	331,777	88.27
12/09/2024	91.30	91.30	87.50	87.92	374,455	87.92
12/06/2024	91.76	92.10	89.68	91.20	361,193	91.20
12/05/2024	91.88	92.52	91.10	91.69	238,465	91.69