Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtalem Global Education Inc (NY: ATGE )

80.92 -1.20 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 82.00 83.20 80.05 80.92 525,921 -1.20(-1.46%)
Oct 30, 2024 75.71 85.26 73.65 82.12 1,105,918 +7.13(+9.51%)
Oct 29, 2024 72.00 75.19 71.93 74.99 506,343 +1.66(+2.26%)
Oct 28, 2024 72.54 74.48 72.08 73.33 530,809 +1.24(+1.72%)
Oct 25, 2024 72.92 73.78 71.70 72.09 326,105 -0.68(-0.93%)
Oct 24, 2024 73.50 74.66 72.15 72.77 344,798 -0.67(-0.91%)
Oct 23, 2024 71.81 73.99 71.70 73.44 394,392 +1.42(+1.97%)
Oct 22, 2024 71.60 72.31 71.09 72.02 142,330 +0.30(+0.42%)
Oct 21, 2024 73.01 73.39 71.68 71.72 183,759 -1.33(-1.82%)
Oct 18, 2024 74.23 74.23 72.61 73.05 214,123 -1.07(-1.44%)
Oct 17, 2024 74.67 74.69 72.71 74.12 248,431 -0.31(-0.42%)
Oct 16, 2024 74.84 74.86 73.77 74.43 233,704 -0.41(-0.55%)
Oct 15, 2024 74.98 76.03 74.64 74.84 210,336 -0.11(-0.15%)
Oct 14, 2024 73.44 75.32 73.27 74.95 163,689 +1.66(+2.26%)
Oct 11, 2024 72.80 73.40 72.50 73.29 175,265 +0.78(+1.08%)
Oct 10, 2024 72.53 72.73 71.67 72.51 193,643 -0.63(-0.86%)
Oct 09, 2024 72.98 73.74 72.48 73.14 214,081 +0.26(+0.36%)
Oct 08, 2024 73.12 73.25 72.36 72.88 227,688 +0.29(+0.40%)
Oct 07, 2024 72.91 73.26 72.11 72.59 233,851 -0.51(-0.70%)
Oct 04, 2024 73.11 73.54 72.46 73.10 187,716 +1.16(+1.61%)
Oct 03, 2024 73.58 74.03 71.77 71.94 237,481 -1.83(-2.48%)
Oct 02, 2024 74.87 75.61 73.63 73.77 279,545 -1.60(-2.12%)
Oct 01, 2024 75.40 76.54 74.02 75.37 415,638 -0.11(-0.15%)
Sep 30, 2024 75.32 76.43 74.78 75.48 280,250 +0.26(+0.35%)
Sep 27, 2024 75.24 76.31 74.25 75.22 217,262 +1.01(+1.36%)
Sep 26, 2024 76.00 76.70 73.80 74.21 295,936 -1.02(-1.36%)
Sep 25, 2024 77.52 77.52 75.14 75.23 286,714 -2.19(-2.83%)
Sep 24, 2024 77.64 77.81 76.23 77.42 262,044 -0.21(-0.27%)
Sep 23, 2024 76.00 77.83 75.35 77.63 376,617 +2.33(+3.09%)
Sep 20, 2024 74.89 75.69 74.32 75.30 1,358,554 +0.31(+0.41%)
Sep 19, 2024 75.27 75.27 73.95 74.99 311,830 +1.42(+1.93%)
Sep 18, 2024 73.86 74.50 72.79 73.57 438,246 -0.06(-0.08%)
Sep 17, 2024 74.14 74.99 73.54 73.63 320,521 +0.13(+0.18%)
Sep 16, 2024 72.82 73.91 72.82 73.50 287,850 +0.64(+0.88%)
Sep 13, 2024 72.97 73.64 72.39 72.86 413,551 +0.77(+1.07%)
Sep 12, 2024 71.07 72.75 71.07 72.09 235,417 +1.25(+1.76%)
Sep 11, 2024 69.06 71.24 68.60 70.84 550,829 +1.20(+1.72%)
Sep 10, 2024 70.06 70.42 69.16 69.64 288,787 -0.42(-0.60%)
Sep 09, 2024 69.40 71.05 68.69 70.06 387,225 +0.27(+0.39%)
Sep 06, 2024 72.19 72.46 69.77 69.79 480,207 -2.26(-3.14%)
Sep 05, 2024 73.30 73.30 71.72 72.05 362,244 -1.60(-2.17%)
Sep 04, 2024 73.27 74.52 73.06 73.65 421,829 +0.26(+0.35%)
Sep 03, 2024 74.72 75.39 73.09 73.39 478,410 -2.32(-3.06%)
Aug 30, 2024 75.50 76.43 75.24 75.71 368,744 +0.21(+0.28%)
Aug 29, 2024 75.93 76.44 74.93 75.50 333,248 +0.03(+0.04%)
Aug 28, 2024 75.40 76.25 74.96 75.47 440,174 -0.08(-0.11%)
Aug 27, 2024 74.98 75.91 72.74 75.55 369,301 -0.21(-0.28%)
Aug 26, 2024 75.83 76.33 74.90 75.76 436,104 +0.41(+0.54%)
Aug 23, 2024 74.08 75.66 73.80 75.35 395,890 +1.47(+1.99%)
Aug 22, 2024 73.42 74.48 73.12 73.88 291,762 +0.50(+0.68%)
Aug 21, 2024 72.01 74.47 71.40 73.38 405,121 +1.47(+2.04%)
Aug 20, 2024 71.66 72.16 71.28 71.91 261,823 +0.22(+0.31%)
Aug 19, 2024 72.67 72.80 71.25 71.69 363,686 -1.24(-1.70%)
Aug 16, 2024 73.05 73.71 72.47 72.93 330,737 -0.21(-0.29%)
Aug 15, 2024 75.63 76.02 73.14 73.14 408,189 -0.90(-1.22%)
Aug 14, 2024 73.38 74.38 72.64 74.04 322,552 +0.93(+1.27%)
Aug 13, 2024 71.91 74.28 71.72 73.11 528,648 +1.65(+2.31%)
Aug 12, 2024 71.66 72.78 70.88 71.46 393,572 -0.61(-0.85%)
Aug 09, 2024 71.49 72.45 70.50 72.07 365,472 +0.56(+0.78%)
Aug 08, 2024 68.98 71.93 68.64 71.51 654,870 +3.26(+4.78%)
Aug 07, 2024 76.02 76.42 67.30 68.25 954,014 -6.46(-8.65%)
Aug 06, 2024 73.73 75.36 72.73 74.71 863,575 +1.06(+1.44%)
Aug 05, 2024 72.00 74.19 71.50 73.65 562,795 -2.02(-2.67%)
Aug 02, 2024 75.13 76.32 74.53 75.67 386,320 -1.32(-1.71%)
Aug 01, 2024 78.55 78.99 76.25 76.99 458,014 -1.42(-1.81%)
Jul 31, 2024 78.26 79.20 77.00 78.41 510,095 +0.17(+0.22%)
Jul 30, 2024 79.05 80.17 78.05 78.24 417,249 -0.49(-0.62%)
Jul 29, 2024 79.30 79.81 78.05 78.73 358,734 -0.08(-0.10%)
Jul 26, 2024 78.28 79.28 78.23 78.81 420,521 +1.80(+2.34%)
Jul 25, 2024 79.25 79.67 76.86 77.01 706,184 -1.90(-2.41%)
Jul 24, 2024 79.04 80.05 77.52 78.91 384,020 -0.41(-0.52%)
Jul 23, 2024 78.20 80.18 78.20 79.32 425,921 +1.04(+1.33%)
Jul 22, 2024 77.35 78.83 76.90 78.28 440,762 +1.39(+1.81%)
Jul 19, 2024 77.90 78.10 76.86 76.89 376,997 -1.14(-1.46%)
Jul 18, 2024 78.05 79.84 77.66 78.03 370,027 +0.00(+0.00%)
Jul 17, 2024 77.10 79.72 77.10 78.03 653,969 +0.78(+1.01%)
Jul 16, 2024 76.00 78.42 76.00 77.25 677,717 +2.15(+2.86%)
Jul 15, 2024 76.91 77.87 74.50 75.10 853,248 +4.02(+5.66%)
Jul 12, 2024 70.00 71.71 70.00 71.08 262,586 +1.34(+1.92%)
Jul 11, 2024 68.55 69.83 68.17 69.74 325,735 +2.08(+3.07%)
Jul 10, 2024 67.42 67.80 67.00 67.66 238,269 +0.58(+0.86%)
Jul 09, 2024 68.03 68.62 66.90 67.08 315,046 -1.12(-1.64%)
Jul 08, 2024 68.33 69.14 68.06 68.20 289,722 +0.16(+0.24%)
Jul 05, 2024 67.88 68.56 67.69 68.04 337,231 +0.04(+0.06%)
Jul 03, 2024 67.82 68.41 67.25 68.00 321,280 +0.57(+0.85%)
Jul 02, 2024 67.40 68.06 67.23 67.43 376,452 +0.16(+0.24%)
Jul 01, 2024 68.38 68.64 65.30 67.27 582,988 -0.94(-1.38%)
Jun 28, 2024 66.61 68.79 66.55 68.21 1,258,460 +2.23(+3.38%)
Jun 27, 2024 66.17 66.85 65.55 65.98 539,783 +0.03(+0.05%)
Jun 26, 2024 65.41 65.98 64.75 65.95 394,614 +0.11(+0.17%)
Jun 25, 2024 65.39 66.11 65.16 65.84 550,047 +0.49(+0.75%)
Jun 24, 2024 64.01 67.26 63.81 65.35 659,081 -0.31(-0.47%)
Jun 21, 2024 63.63 65.66 63.59 65.66 3,614,782 +2.03(+3.19%)
Jun 20, 2024 63.72 64.46 63.24 63.63 507,214 -0.51(-0.80%)
Jun 18, 2024 63.47 64.33 62.86 64.14 291,759 +0.87(+1.38%)
Jun 17, 2024 62.99 63.99 62.70 63.27 300,011 +0.24(+0.38%)
Jun 14, 2024 63.62 64.00 62.27 63.03 359,059 -1.08(-1.68%)
Jun 13, 2024 64.62 64.71 63.95 64.11 256,219 -0.65(-1.00%)
Jun 12, 2024 65.52 65.93 64.70 64.76 357,001 +0.24(+0.37%)
Jun 11, 2024 63.98 65.34 63.58 64.52 348,612 +0.10(+0.16%)
Jun 10, 2024 65.12 66.95 64.06 64.42 550,636 -1.01(-1.54%)
Jun 07, 2024 65.36 66.24 65.24 65.43 341,692 -0.31(-0.47%)
Jun 06, 2024 65.60 66.17 65.13 65.74 315,524 +0.10(+0.15%)
Jun 05, 2024 65.25 65.68 64.76 65.64 161,918 +0.44(+0.67%)
Jun 04, 2024 65.09 66.11 64.64 65.20 358,092 -0.41(-0.62%)
Jun 03, 2024 65.10 66.04 64.19 65.61 441,904 +1.22(+1.89%)
May 31, 2024 65.58 65.62 63.52 64.39 425,985 -1.15(-1.75%)
May 30, 2024 64.78 66.08 63.87 65.54 304,068 +1.11(+1.72%)
May 29, 2024 65.49 65.69 64.21 64.43 245,557 -1.71(-2.59%)
May 28, 2024 66.09 66.58 64.82 66.14 336,820 +0.60(+0.92%)
May 24, 2024 64.80 66.08 64.59 65.54 214,173 +0.49(+0.75%)
May 23, 2024 65.52 65.81 64.47 65.05 207,157 -0.32(-0.49%)
May 22, 2024 65.99 66.57 65.18 65.37 300,237 -0.75(-1.13%)
May 21, 2024 65.13 66.31 64.58 66.12 279,994 +0.65(+0.99%)
May 20, 2024 65.24 66.14 65.20 65.47 238,982 +0.20(+0.31%)
May 17, 2024 66.17 66.17 64.26 65.27 258,254 -0.68(-1.03%)
May 16, 2024 65.85 67.69 65.75 65.95 610,889 -0.05(-0.08%)
May 15, 2024 65.73 66.30 64.47 66.00 443,538 +0.28(+0.43%)
May 14, 2024 65.54 66.83 65.13 65.72 520,114 +0.62(+0.95%)
May 13, 2024 65.25 65.34 64.18 65.10 490,242 +0.30(+0.46%)
May 10, 2024 63.94 64.88 63.77 64.80 316,069 +0.80(+1.25%)
May 09, 2024 64.12 64.53 62.77 64.00 480,216 -0.50(-0.78%)
May 08, 2024 63.00 65.00 61.65 64.50 520,154 +1.46(+2.32%)
May 07, 2024 63.13 63.94 62.37 63.04 520,729 +0.00(+0.00%)
May 06, 2024 60.42 63.33 59.35 63.04 977,405 +2.96(+4.93%)
May 03, 2024 56.50 61.88 56.09 60.08 1,144,803 +7.68(+14.66%)
May 02, 2024 50.56 54.51 50.56 52.40 667,533 +1.88(+3.72%)
May 01, 2024 49.28 51.33 48.94 50.52 519,666 +0.90(+1.81%)
Apr 30, 2024 49.57 49.98 49.12 49.62 385,660 -0.30(-0.60%)
Apr 29, 2024 49.66 50.03 49.00 49.92 190,124 +0.24(+0.48%)
Apr 26, 2024 47.83 49.78 47.60 49.68 457,499 +2.05(+4.30%)
Apr 25, 2024 46.94 47.94 46.50 47.63 340,548 +0.42(+0.89%)
Apr 24, 2024 46.99 47.40 46.50 47.21 340,375 +0.17(+0.36%)
Apr 23, 2024 46.88 47.38 46.46 47.04 261,122 +0.20(+0.43%)
Apr 22, 2024 46.38 47.26 46.18 46.84 244,993 +0.51(+1.10%)
Apr 19, 2024 46.00 46.58 45.93 46.33 318,136 +0.19(+0.41%)
Apr 18, 2024 46.19 46.85 46.03 46.14 249,805 +0.15(+0.33%)
Apr 17, 2024 46.08 46.73 45.86 45.99 269,408 +0.31(+0.68%)
Apr 16, 2024 45.44 45.95 45.18 45.68 294,496 +0.09(+0.20%)
Apr 15, 2024 46.48 46.65 45.32 45.59 564,613 -0.67(-1.45%)
Apr 12, 2024 47.01 47.01 45.97 46.26 343,670 -0.90(-1.91%)
Apr 11, 2024 47.09 47.63 46.83 47.16 382,347 +0.43(+0.92%)
Apr 10, 2024 48.01 48.52 46.63 46.73 606,468 -1.73(-3.57%)
Apr 09, 2024 49.59 49.88 48.42 48.46 315,120 -1.13(-2.28%)
Apr 08, 2024 50.79 50.86 49.35 49.59 335,374 -1.03(-2.03%)
Apr 05, 2024 50.70 51.31 50.58 50.62 342,818 -0.10(-0.20%)
Apr 04, 2024 51.46 51.95 50.69 50.72 464,683 -0.62(-1.21%)
Apr 03, 2024 51.35 51.96 50.32 51.34 485,735 -0.19(-0.37%)
Apr 02, 2024 52.02 52.60 51.26 51.53 394,645 -0.81(-1.55%)
Apr 01, 2024 51.75 53.52 51.35 52.34 474,877 +0.94(+1.83%)
Mar 28, 2024 52.00 52.11 51.33 51.40 335,762 -0.40(-0.77%)
Mar 27, 2024 51.50 51.81 51.19 51.80 264,086 +0.57(+1.11%)
Mar 26, 2024 51.29 51.74 51.05 51.23 259,332 +0.37(+0.73%)
Mar 25, 2024 51.00 51.40 50.62 50.86 217,074 +0.15(+0.30%)
Mar 22, 2024 49.85 50.90 49.57 50.71 185,230 +0.79(+1.58%)
Mar 21, 2024 49.77 50.12 49.39 49.92 349,548 +0.33(+0.67%)
Mar 20, 2024 49.63 49.84 48.93 49.59 347,950 -0.35(-0.70%)
Mar 19, 2024 48.89 49.98 48.89 49.94 330,388 +0.88(+1.79%)
Mar 18, 2024 48.95 50.01 48.59 49.06 375,085 +0.07(+0.14%)
Mar 15, 2024 48.48 49.60 48.13 48.99 945,924 +0.42(+0.86%)
Mar 14, 2024 49.84 49.85 48.09 48.57 452,232 -1.42(-2.84%)
Mar 13, 2024 49.94 50.52 49.83 49.99 313,027 -0.05(-0.10%)
Mar 12, 2024 49.84 50.25 49.79 50.04 321,919 -0.05(-0.10%)
Mar 11, 2024 50.00 50.44 49.51 50.09 301,121 +0.00(+0.00%)
Mar 08, 2024 49.40 50.24 49.16 50.09 424,323 +1.02(+2.08%)
Mar 07, 2024 47.90 49.14 47.74 49.07 335,173 +1.26(+2.64%)
Mar 06, 2024 48.64 48.64 47.52 47.81 396,677 -0.41(-0.85%)
Mar 05, 2024 48.54 48.84 47.73 48.22 459,786 -0.64(-1.31%)
Mar 04, 2024 49.21 49.54 48.70 48.86 354,608 -0.28(-0.57%)
Mar 01, 2024 49.60 49.66 48.83 49.14 460,639 -0.36(-0.73%)
Feb 29, 2024 49.02 49.79 48.44 49.50 666,139 +0.84(+1.73%)
Feb 28, 2024 47.42 48.99 47.42 48.66 593,087 +1.01(+2.12%)
Feb 27, 2024 47.71 47.89 47.14 47.65 513,841 +0.17(+0.36%)
Feb 26, 2024 46.58 47.62 46.56 47.48 354,675 +0.63(+1.34%)
Feb 23, 2024 46.10 46.96 45.99 46.85 396,466 +0.69(+1.49%)
Feb 22, 2024 46.02 46.50 45.38 46.16 574,570 +0.48(+1.05%)
Feb 21, 2024 46.08 46.24 45.16 45.68 519,584 -0.32(-0.70%)
Feb 20, 2024 47.00 47.13 45.69 46.00 909,931 -1.14(-2.42%)
Feb 16, 2024 49.15 49.19 47.06 47.14 597,839 -2.37(-4.79%)
Feb 15, 2024 50.05 50.08 49.01 49.51 517,639 -0.34(-0.68%)
Feb 14, 2024 50.05 50.33 49.59 49.85 375,150 +0.22(+0.44%)
Feb 13, 2024 50.10 50.85 49.42 49.63 449,139 -1.34(-2.63%)
Feb 12, 2024 50.32 51.10 50.26 50.97 505,836 +0.55(+1.09%)
Feb 09, 2024 49.05 50.91 48.98 50.42 552,459 +1.25(+2.54%)
Feb 08, 2024 49.26 49.49 48.92 49.17 522,498 +0.28(+0.57%)
Feb 07, 2024 48.59 49.12 48.13 48.89 373,998 +0.11(+0.23%)
Feb 06, 2024 48.36 49.20 48.09 48.78 666,816 -0.13(-0.27%)
Feb 05, 2024 48.12 49.02 47.45 48.91 808,501 +0.52(+1.07%)
Feb 02, 2024 47.11 48.65 46.30 48.39 939,360 +1.67(+3.57%)
Feb 01, 2024 50.86 51.99 45.45 46.72 1,682,203 -3.76(-7.45%)
Jan 31, 2024 50.79 51.00 48.76 50.48 2,306,013 +2.80(+5.87%)
Jan 30, 2024 47.54 50.58 43.77 47.68 5,689,312 -10.95(-18.68%)
Jan 29, 2024 60.63 61.07 58.31 58.63 582,795 -1.74(-2.88%)
Jan 26, 2024 61.02 61.63 59.81 60.37 354,662 -0.81(-1.32%)
Jan 25, 2024 61.64 61.77 60.57 61.18 278,688 +0.16(+0.26%)
Jan 24, 2024 62.21 62.35 60.66 61.02 303,584 -0.58(-0.94%)
Jan 23, 2024 62.51 62.99 61.56 61.60 313,834 -0.61(-0.98%)
Jan 22, 2024 62.34 62.97 61.92 62.21 372,814 +0.19(+0.31%)
Jan 19, 2024 61.49 62.16 60.34 62.02 505,738 +3.05(+5.17%)
Jan 18, 2024 58.95 59.31 58.09 58.97 272,514 +0.39(+0.67%)
Jan 17, 2024 58.36 59.34 58.36 58.58 236,617 -0.24(-0.41%)
Jan 16, 2024 58.38 59.62 58.56 58.82 280,199 +0.13(+0.22%)
Jan 12, 2024 58.08 58.70 57.61 58.69 202,847 +0.86(+1.49%)
Jan 11, 2024 57.32 57.84 56.47 57.83 271,846 +0.39(+0.68%)
Jan 10, 2024 57.16 58.05 57.16 57.44 306,710 +0.56(+0.98%)
Jan 09, 2024 57.20 57.38 56.59 56.88 299,026 -0.55(-0.96%)
Jan 08, 2024 57.25 57.46 56.17 57.43 332,804 +0.52(+0.91%)
Jan 05, 2024 58.82 59.22 56.91 56.91 440,992 -2.30(-3.88%)
Jan 04, 2024 59.33 59.98 59.11 59.21 359,141 -0.40(-0.67%)
Jan 03, 2024 58.82 60.02 58.14 59.61 423,726 +0.80(+1.36%)
Jan 02, 2024 58.48 58.95 58.01 58.81 325,213 -0.14(-0.24%)
Dec 29, 2023 59.29 59.66 58.74 58.95 371,477 -0.63(-1.06%)
Dec 28, 2023 59.89 60.47 59.35 59.58 271,890 -0.53(-0.88%)
Dec 27, 2023 59.77 60.65 59.77 60.11 298,136 +0.23(+0.38%)
Dec 26, 2023 59.69 60.19 59.13 59.88 321,219 +0.29(+0.49%)
Dec 22, 2023 59.74 60.52 59.16 59.59 252,240 +0.32(+0.54%)
Dec 21, 2023 59.81 60.16 59.11 59.27 306,752 -0.11(-0.19%)
Dec 20, 2023 59.76 60.78 59.21 59.38 390,161 -0.52(-0.87%)
Dec 19, 2023 60.60 60.94 59.88 59.90 437,067 -0.38(-0.63%)
Dec 18, 2023 60.16 60.83 60.02 60.28 418,909 +0.29(+0.48%)
Dec 15, 2023 60.69 60.85 59.47 59.99 3,802,021 -0.41(-0.68%)
Dec 14, 2023 61.84 62.23 58.78 60.40 641,933 -1.11(-1.80%)
Dec 13, 2023 60.96 61.62 60.08 61.51 662,413 +0.63(+1.03%)
Dec 12, 2023 60.10 61.45 59.92 60.88 524,675 +0.87(+1.45%)
Dec 11, 2023 59.97 60.23 59.62 60.01 520,726 +0.07(+0.12%)
Dec 08, 2023 59.20 60.12 59.17 59.94 252,150 +0.40(+0.67%)
Dec 07, 2023 59.51 59.64 58.71 59.54 364,411 +0.24(+0.40%)
Dec 06, 2023 59.56 60.25 58.70 59.30 412,176 -0.11(-0.19%)
Dec 05, 2023 59.35 60.11 59.00 59.41 341,454 +0.03(+0.05%)
Dec 04, 2023 58.40 59.39 58.40 59.38 368,305 +0.62(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.