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

Adtalem Global Education Inc (NY: ATGE )

49.68 +2.05 (+4.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 56.97 58.81 56.85 58.76 465,891 +1.79(+3.14%)
Nov 30, 2023 57.64 57.98 56.71 56.97 522,230 -0.68(-1.18%)
Nov 29, 2023 57.89 58.33 57.46 57.65 399,297 +0.09(+0.16%)
Nov 28, 2023 57.64 58.34 57.45 57.56 264,435 -0.14(-0.24%)
Nov 27, 2023 57.32 58.01 57.22 57.70 318,688 +0.22(+0.38%)
Nov 24, 2023 56.89 57.50 56.77 57.48 164,516 +0.44(+0.77%)
Nov 22, 2023 56.63 57.79 56.53 57.04 348,690 +0.51(+0.90%)
Nov 21, 2023 55.86 56.99 55.69 56.53 359,963 +0.75(+1.34%)
Nov 20, 2023 54.92 56.21 54.75 55.78 454,347 +0.54(+0.98%)
Nov 17, 2023 55.39 55.83 54.78 55.24 439,279 +0.03(+0.05%)
Nov 16, 2023 55.43 55.68 54.91 55.21 299,900 -0.16(-0.29%)
Nov 15, 2023 56.12 56.35 55.25 55.37 468,592 -0.81(-1.44%)
Nov 14, 2023 56.16 56.42 55.15 56.18 426,525 +1.00(+1.81%)
Nov 13, 2023 55.30 55.52 53.93 55.18 507,821 -0.45(-0.81%)
Nov 10, 2023 55.18 55.73 54.31 55.63 399,073 +0.44(+0.80%)
Nov 09, 2023 55.59 56.11 55.10 55.19 427,939 -0.13(-0.23%)
Nov 08, 2023 55.34 55.67 54.50 55.32 356,898 -0.18(-0.32%)
Nov 07, 2023 54.44 55.63 54.06 55.50 415,463 +0.30(+0.54%)
Nov 06, 2023 55.06 55.53 54.30 55.20 387,325 +0.00(+0.00%)
Nov 03, 2023 55.00 55.92 54.30 55.20 530,962 +0.95(+1.75%)
Nov 02, 2023 53.65 54.26 53.12 54.25 400,156 +0.60(+1.12%)
Nov 01, 2023 52.18 54.03 51.98 53.65 581,819 +1.85(+3.57%)
Oct 31, 2023 51.15 52.27 50.43 51.80 766,559 +0.43(+0.84%)
Oct 30, 2023 50.21 51.40 48.75 51.37 686,565 +1.39(+2.78%)
Oct 27, 2023 48.00 50.70 46.70 49.98 1,037,321 +6.83(+15.83%)
Oct 26, 2023 45.18 45.18 41.89 43.15 344,822 -1.26(-2.84%)
Oct 25, 2023 43.63 44.80 43.33 44.41 321,841 +0.35(+0.79%)
Oct 24, 2023 42.67 44.23 42.40 44.06 363,556 +1.77(+4.19%)
Oct 23, 2023 43.17 43.41 42.26 42.29 298,720 -1.12(-2.58%)
Oct 20, 2023 43.52 44.11 43.38 43.41 342,968 -0.01(-0.02%)
Oct 19, 2023 44.77 44.96 43.32 43.42 314,908 -1.54(-3.43%)
Oct 18, 2023 44.83 45.27 44.58 44.96 214,891 -0.19(-0.42%)
Oct 17, 2023 44.86 45.83 44.86 45.15 316,243 +0.10(+0.22%)
Oct 16, 2023 44.75 45.34 44.62 45.05 224,833 +0.64(+1.44%)
Oct 13, 2023 45.05 45.23 44.29 44.41 209,682 -0.44(-0.98%)
Oct 12, 2023 46.18 46.18 44.62 44.85 291,884 -0.93(-2.03%)
Oct 11, 2023 45.93 46.72 45.71 45.78 226,792 -0.11(-0.24%)
Oct 10, 2023 44.61 46.07 44.20 45.89 313,525 +1.48(+3.33%)
Oct 09, 2023 43.83 44.57 43.79 44.41 304,748 +0.50(+1.14%)
Oct 06, 2023 43.33 44.19 43.33 43.91 298,406 +0.31(+0.71%)
Oct 05, 2023 43.34 44.33 43.34 43.60 332,489 +0.25(+0.58%)
Oct 04, 2023 42.64 43.38 41.96 43.35 359,816 +0.46(+1.07%)
Oct 03, 2023 42.58 43.12 42.54 42.89 283,276 +0.13(+0.30%)
Oct 02, 2023 42.77 43.11 42.48 42.76 297,575 -0.09(-0.21%)
Sep 29, 2023 43.17 43.51 42.68 42.85 368,708 -0.30(-0.70%)
Sep 28, 2023 43.13 43.91 43.01 43.15 414,763 +0.08(+0.19%)
Sep 27, 2023 42.72 43.27 42.72 43.07 305,389 +0.58(+1.37%)
Sep 26, 2023 42.96 43.33 42.47 42.49 315,416 -0.73(-1.69%)
Sep 25, 2023 42.58 43.38 43.04 43.22 243,330 +0.37(+0.86%)
Sep 22, 2023 42.58 43.34 42.53 42.85 374,434 +0.45(+1.06%)
Sep 21, 2023 43.13 43.32 42.27 42.40 290,641 -0.74(-1.72%)
Sep 20, 2023 43.36 44.00 42.94 43.14 354,000 +0.00(+0.00%)
Sep 19, 2023 42.65 43.30 42.65 43.14 280,351 +0.49(+1.15%)
Sep 18, 2023 43.48 43.59 42.50 42.65 306,246 -0.51(-1.18%)
Sep 15, 2023 43.63 44.07 42.48 43.16 2,203,006 -0.61(-1.39%)
Sep 14, 2023 44.36 44.75 43.43 43.77 649,598 -0.04(-0.09%)
Sep 13, 2023 43.85 44.15 43.47 43.81 539,697 +0.22(+0.50%)
Sep 12, 2023 44.00 44.55 43.46 43.59 336,822 -0.77(-1.74%)
Sep 11, 2023 44.40 44.82 44.23 44.36 429,808 +0.14(+0.32%)
Sep 08, 2023 44.01 44.76 43.63 44.22 389,974 -0.04(-0.09%)
Sep 07, 2023 44.00 44.75 43.92 44.26 477,750 +0.29(+0.66%)
Sep 06, 2023 43.73 44.35 43.37 43.97 341,883 +0.51(+1.17%)
Sep 05, 2023 45.19 45.45 43.08 43.46 477,780 -2.04(-4.48%)
Sep 01, 2023 44.20 45.95 44.20 45.50 528,626 +1.65(+3.76%)
Aug 31, 2023 43.38 44.24 43.27 43.85 418,060 +0.40(+0.92%)
Aug 30, 2023 42.96 43.69 42.96 43.45 404,106 +0.17(+0.39%)
Aug 29, 2023 43.33 43.58 42.76 43.28 279,937 -0.27(-0.62%)
Aug 28, 2023 43.25 43.84 43.18 43.55 264,167 +0.35(+0.81%)
Aug 25, 2023 43.58 43.96 42.91 43.20 290,251 -0.27(-0.62%)
Aug 24, 2023 42.82 43.81 42.82 43.47 332,594 +0.49(+1.14%)
Aug 23, 2023 42.76 43.18 42.44 42.98 285,415 +0.33(+0.77%)
Aug 22, 2023 42.52 43.12 42.50 42.65 239,103 +0.00(+0.00%)
Aug 21, 2023 42.53 43.10 42.33 42.65 349,607 +0.13(+0.31%)
Aug 18, 2023 42.11 42.74 42.11 42.52 296,810 +0.22(+0.52%)
Aug 17, 2023 42.15 42.50 41.83 42.30 331,209 +0.49(+1.17%)
Aug 16, 2023 42.61 43.03 41.79 41.81 248,001 -0.98(-2.29%)
Aug 15, 2023 43.39 43.54 42.47 42.79 274,499 -0.76(-1.75%)
Aug 14, 2023 44.27 44.62 43.50 43.55 369,228 -0.57(-1.29%)
Aug 11, 2023 45.53 47.25 43.10 44.12 634,683 +0.18(+0.41%)
Aug 10, 2023 44.75 44.88 43.59 43.94 477,177 -0.65(-1.46%)
Aug 09, 2023 44.47 44.75 43.21 44.59 335,673 -0.06(-0.13%)
Aug 08, 2023 45.10 45.40 44.62 44.65 485,190 -0.59(-1.30%)
Aug 07, 2023 45.24 45.72 45.00 45.24 320,038 +0.18(+0.40%)
Aug 04, 2023 44.61 46.09 44.52 45.06 261,994 +0.65(+1.46%)
Aug 03, 2023 43.16 44.66 43.11 44.41 440,129 +1.20(+2.78%)
Aug 02, 2023 43.03 43.65 42.27 43.21 383,467 -0.10(-0.23%)
Aug 01, 2023 43.07 43.56 42.76 43.31 312,940 +0.07(+0.16%)
Jul 31, 2023 43.06 43.62 43.06 43.24 194,443 +0.32(+0.75%)
Jul 28, 2023 43.12 43.46 42.85 42.92 214,110 +0.10(+0.23%)
Jul 27, 2023 42.62 43.39 42.62 42.82 245,551 +0.27(+0.63%)
Jul 26, 2023 43.66 44.26 42.47 42.55 375,191 -1.17(-2.68%)
Jul 25, 2023 42.79 43.76 42.68 43.72 308,280 +0.53(+1.23%)
Jul 24, 2023 42.50 43.34 42.40 43.19 309,478 +0.84(+1.98%)
Jul 21, 2023 42.14 42.56 41.92 42.35 476,332 +0.53(+1.27%)
Jul 20, 2023 41.38 41.88 41.20 41.82 301,255 +0.59(+1.43%)
Jul 19, 2023 41.03 41.53 40.91 41.23 552,573 +0.29(+0.71%)
Jul 18, 2023 39.91 41.05 39.91 40.94 361,103 +1.19(+2.99%)
Jul 17, 2023 39.11 39.95 39.08 39.75 364,186 +0.60(+1.53%)
Jul 14, 2023 38.11 39.21 37.72 39.15 398,909 +1.00(+2.62%)
Jul 13, 2023 37.92 38.54 37.53 38.15 408,001 +0.17(+0.45%)
Jul 12, 2023 37.78 38.01 37.16 37.98 379,615 +0.68(+1.82%)
Jul 11, 2023 36.60 37.34 36.58 37.30 395,302 +0.61(+1.66%)
Jul 10, 2023 35.23 36.72 35.23 36.69 496,841 +1.28(+3.61%)
Jul 07, 2023 35.33 37.12 34.95 35.41 546,226 +1.73(+5.14%)
Jul 06, 2023 33.90 34.26 33.59 33.68 334,158 -0.41(-1.20%)
Jul 05, 2023 34.34 34.42 33.68 34.09 376,446 -0.43(-1.25%)
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.