Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Adtalem Global Education Inc. (ATGE)

Time to buy ATGE?
114.40
+7.16
+(6.68%)
At close: 4:00:02 PM EDT
114.71
+0.31
+(0.27%)
After hours: 4:31:40 PM EDT
Time to buy ATGE?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025108.31114.71108.31114.40114.40791,140
May 1, 2025106.81109.80105.89107.24107.24771,000
Apr 30, 2025106.67106.72103.13106.20106.20432,100
Apr 29, 2025106.00107.83105.12107.71107.71308,500
Apr 28, 2025105.98107.81104.13106.45106.45352,000
Apr 25, 2025104.97105.71103.13105.41105.41275,700
Apr 24, 2025105.25106.67104.06104.45104.45299,300
Apr 23, 2025106.58107.86104.18105.08105.08592,400
Apr 22, 202599.13102.9398.40102.14102.14513,900
Apr 21, 2025105.49106.0697.2297.3297.32795,300
Apr 17, 2025107.00109.44105.77106.04106.04434,900
Apr 16, 2025105.13109.17104.95106.70106.70910,100
Apr 15, 2025106.00106.68104.86106.36106.36386,000
Apr 14, 2025105.44106.09102.14104.66104.66519,700
Apr 11, 2025102.67104.58100.25103.78103.78308,800
Apr 10, 2025104.30105.52100.18102.78102.78464,600
Apr 9, 202597.58107.0596.75106.48106.48983,900
Apr 8, 2025100.58102.5397.5098.7798.77693,600
Apr 7, 202595.00103.9592.4698.7298.721,017,500
Apr 4, 202596.5799.9695.6298.0298.02794,400
Apr 3, 2025100.85103.0498.56100.91100.91424,100
Apr 2, 2025100.74106.65100.74105.78105.78482,900
Apr 1, 2025100.15102.74100.14101.97101.97316,800
Mar 31, 202599.37101.1997.50100.64100.64477,300
Mar 28, 2025102.72102.8499.11102.10102.10444,500
Mar 27, 2025100.48103.11100.48102.89102.89290,700
Mar 26, 2025102.20103.12100.53101.28101.28200,300
Mar 25, 2025102.82104.24100.68101.97101.97324,100
Mar 24, 2025100.28103.50100.28103.29103.29326,100
Mar 21, 202597.71100.1696.2798.8198.81872,000
Mar 20, 202597.57100.4997.4398.7498.74282,800
Mar 19, 202595.93100.0795.8699.4599.45281,400
Mar 18, 202596.1897.3995.6395.8895.88347,500
Mar 17, 202596.3298.1095.7097.3597.35409,200
Mar 14, 202594.5398.0593.1297.3297.32713,700
Mar 13, 202595.0295.5691.5093.5193.51507,500
Mar 12, 202595.9197.1993.9995.2795.27703,100
Mar 11, 202589.9695.4789.9293.6693.66457,600
Mar 10, 202589.3390.8888.4089.8889.88515,800
Mar 7, 202593.9793.9786.2690.8290.82737,500
Mar 6, 202597.8599.1693.7193.9793.97333,600
Mar 5, 202599.19100.3598.1799.9499.94318,700
Mar 4, 202597.9099.8096.1298.2998.29365,400
Mar 3, 2025102.33105.0098.9599.8599.85443,700
Feb 28, 2025100.81103.24100.33102.31102.31526,900
Feb 27, 2025102.82104.5999.99100.07100.07559,600
Feb 26, 202599.05103.5999.05101.96101.96446,100
Feb 25, 202597.7299.6296.2098.0198.01381,100
Feb 24, 202597.6199.4894.6897.9597.95559,300
Feb 21, 2025106.07106.5497.6097.6797.67531,000
Feb 20, 2025105.71105.83103.26105.27105.27379,400
Feb 19, 2025105.00107.26104.95106.51106.51390,200
Feb 18, 2025103.95105.91102.56105.91105.91372,800
Feb 14, 2025104.25105.41102.56103.47103.47401,300
Feb 13, 2025106.04106.79102.56103.32103.32435,300
Feb 12, 2025104.81106.00103.96105.00105.00423,100
Feb 11, 2025106.50106.81105.33106.33106.33397,000
Feb 10, 2025107.56108.17105.76107.87107.87380,300
Feb 7, 2025109.32109.89106.37107.11107.11437,900
Feb 6, 2025110.34110.34107.93109.17109.17363,700
Feb 5, 2025108.14110.67107.17110.11110.11444,500
Feb 4, 2025105.29107.83104.00107.60107.60482,500
Feb 3, 2025104.02105.23101.84104.75104.75646,000
Jan 31, 2025109.90112.44105.56107.13107.13920,500
Jan 30, 2025100.43103.15100.43102.42102.42765,200
Jan 29, 202598.33100.2498.0299.8699.86349,500
Jan 28, 202597.4999.6097.0498.0398.03323,700
Jan 27, 202598.1099.7696.7997.2097.20331,100
Jan 24, 202599.78100.3698.9499.6299.62214,000
Jan 23, 202599.32100.5499.26100.35100.35283,000
Jan 22, 202599.58100.2099.0099.6199.61257,200
Jan 21, 202599.34100.0597.8499.1099.10385,000
Jan 17, 202598.9899.1797.6898.1798.17225,100
Jan 16, 202597.4298.6497.1097.3497.34311,800
Jan 15, 202597.6098.5096.2397.4597.45385,900
Jan 14, 202594.8397.0094.8395.7195.71406,900
Jan 13, 202591.2594.5889.6294.3094.30290,000
Jan 10, 202593.0593.4391.2791.6691.66251,500
Jan 8, 202593.3194.5992.0894.4194.41312,400
Jan 7, 202594.8995.1492.6693.5493.54505,600
Jan 6, 202596.2497.3793.0494.6594.65432,600
Jan 3, 202593.4495.3093.2494.9794.97467,900
Jan 2, 202591.1195.0091.0792.7692.76532,300
Dec 31, 202490.4292.3390.4290.8590.85399,000
Dec 30, 202489.9791.1589.0090.1390.13169,800
Dec 27, 202491.4392.7889.8790.8790.87224,500
Dec 26, 202490.7692.6290.7692.1192.11277,100
Dec 24, 202489.4091.3389.0191.0691.06136,200
Dec 23, 202487.2889.4286.6589.2189.21293,600
Dec 20, 202487.0188.9486.5087.2887.282,115,500
Dec 19, 202487.0589.1086.1188.4188.41549,200
Dec 18, 202490.8190.8184.7985.9885.98482,300
Dec 17, 202490.7791.9989.3990.2490.24362,200
Dec 16, 202488.5891.5388.2091.4791.47316,400
Dec 13, 202489.1290.3288.2888.7588.75229,000
Dec 12, 202489.1089.9988.4589.4089.40331,700
Dec 11, 202489.0590.3888.4488.8088.80233,600
Dec 10, 202488.0789.2286.5088.2788.27331,800
Dec 9, 202491.3091.3087.5087.9287.92374,500
Dec 6, 202491.7692.1089.6891.2091.20361,200
Dec 5, 202491.8892.5291.1091.6991.69238,500
Dec 4, 202491.3192.7090.8191.6491.64318,400
Dec 3, 202491.5092.6190.0690.8090.80235,200
Dec 2, 202491.0792.0089.5791.5791.57520,900
Nov 29, 202491.2191.7089.5491.4191.41202,400
Nov 27, 202491.7792.2790.2090.7590.75224,000
Nov 26, 202491.7791.8390.6091.4391.43185,400
Nov 25, 202491.0092.9191.0091.5791.57463,700
Nov 22, 202489.5391.2189.3390.0890.08337,100
Nov 21, 202488.0989.3087.8288.8288.82299,100
Nov 20, 202487.8888.3386.8287.2987.29260,800
Nov 19, 202486.5288.6486.4387.7787.77234,700
Nov 18, 202487.5788.2086.6887.3487.34449,500
Nov 15, 202484.0088.4283.7087.2087.20751,700
Nov 14, 202489.8190.0983.7684.8284.82463,300
Nov 13, 202490.3791.2789.6189.8589.85369,800
Nov 12, 202490.3691.7689.1589.2689.26376,000
Nov 11, 202492.7692.8589.8690.8390.83428,300
Nov 8, 202490.0492.9389.9191.2391.23571,300
Nov 7, 202488.5590.8686.7290.3790.37562,600
Nov 6, 202484.5088.9984.5088.9888.98626,800
Nov 5, 202479.9882.0979.9881.2881.28319,800
Nov 4, 202479.1482.7078.5680.5980.59364,200
Nov 1, 202481.5681.7678.8379.7079.70404,700
Oct 31, 202482.0083.2080.0580.9280.92525,900
Oct 30, 202475.7185.2673.6582.1282.121,105,900
Oct 29, 202472.0075.1971.9374.9974.99507,600
Oct 28, 202472.5474.4872.0873.3373.33530,800
Oct 25, 202472.9273.7871.7072.0972.09326,100
Oct 24, 202473.5074.6672.1572.7772.77344,800
Oct 23, 202471.8173.9971.7073.4473.44394,400
Oct 22, 202471.6072.3171.0972.0272.02142,300
Oct 21, 202473.0173.3971.6871.7271.72183,600
Oct 18, 202474.2374.2372.6173.0573.05214,100
Oct 17, 202474.6774.6972.7174.1274.12248,400
Oct 16, 202474.8474.8673.7774.4374.43233,700
Oct 15, 202474.9876.0374.6474.8474.84210,300
Oct 14, 202473.4475.3273.2774.9574.95163,700
Oct 11, 202472.8073.4072.5073.2973.29175,300
Oct 10, 202472.5372.7471.6872.5172.51193,600
Oct 9, 202472.9873.7472.4873.1473.14214,100
Oct 8, 202473.1273.2572.3672.8872.88227,700
Oct 7, 202472.9173.2672.1172.5972.59233,800
Oct 4, 202473.1173.5472.4673.1073.10187,700
Oct 3, 202473.5874.0371.7771.9471.94237,500
Oct 2, 202474.8775.6173.6373.7773.77279,500
Oct 1, 202475.4076.5474.0275.3775.37415,600
Sep 30, 202475.3276.4374.7875.4875.48280,300
Sep 27, 202475.2476.3174.2575.2275.22217,300
Sep 26, 202476.0076.7073.8074.2174.21295,900
Sep 25, 202477.5277.5275.1475.2375.23286,700
Sep 24, 202477.6477.8276.2377.4277.42262,000
Sep 23, 202476.0077.8375.3577.6377.63376,600
Sep 20, 202474.8975.6974.3275.3075.301,348,300
Sep 19, 202475.2775.2773.9574.9974.99311,800
Sep 18, 202473.8674.5072.7973.5773.57438,200
Sep 17, 202474.1474.9973.5473.6373.63320,500
Sep 16, 202472.8273.9172.8273.5073.50287,900
Sep 13, 202472.9773.6472.3972.8672.86413,600
Sep 12, 202471.0772.7571.0772.0972.09235,400
Sep 11, 202469.0671.2468.6070.8470.84550,800
Sep 10, 202470.0670.4269.1669.6469.64288,800
Sep 9, 202469.4071.0568.6970.0670.06387,200
Sep 6, 202472.1972.4669.7769.7969.79480,200
Sep 5, 202473.3073.3071.7272.0572.05362,200
Sep 4, 202473.2774.5273.0673.6573.65421,800
Sep 3, 202474.7275.4073.0973.3973.39478,400
Aug 30, 202475.5076.4375.2475.7175.71368,700
Aug 29, 202475.9376.4474.9375.5075.50333,200
Aug 28, 202475.4076.2574.9675.4775.47440,200
Aug 27, 202474.9875.9172.7475.5575.55369,300
Aug 26, 202475.8376.3374.9075.7675.76436,100
Aug 23, 202474.0875.6673.8075.3575.35395,800
Aug 22, 202473.4274.4873.1273.8873.88291,700
Aug 21, 202472.0174.4771.4073.3873.38405,100
Aug 20, 202471.6672.1671.2871.9171.91261,800
Aug 19, 202472.6772.8071.2571.6971.69363,700
Aug 16, 202473.0573.7172.4772.9372.93330,700
Aug 15, 202475.6376.0273.1473.1473.14408,200
Aug 14, 202473.3874.3872.6474.0474.04322,600
Aug 13, 202471.9174.2871.7273.1173.11528,600
Aug 12, 202471.6672.7970.8871.4671.46393,600
Aug 9, 202471.4972.4570.5072.0772.07365,500
Aug 8, 202468.9871.9368.6471.5171.51654,900
Aug 7, 202476.0276.4267.3068.2568.25954,000
Aug 6, 202473.7375.3672.7374.7174.71863,400
Aug 5, 202472.0074.1971.5073.6573.65562,800
Aug 2, 202475.1376.3274.5075.6775.67386,300
Aug 1, 202478.5578.9976.2576.9976.99458,000
Jul 31, 202478.2679.2077.0078.4178.41510,000
Jul 30, 202479.0580.1778.0578.2478.24417,200
Jul 29, 202479.3079.8178.0578.7378.73358,700
Jul 26, 202478.2879.2878.2478.8178.81420,500
Jul 25, 202479.2579.6776.8677.0177.01704,900
Jul 24, 202479.0480.0577.5278.9178.91384,000
Jul 23, 202478.2080.1878.2079.3279.32425,900
Jul 22, 202477.3578.8376.9078.2878.28440,700
Jul 19, 202477.9078.1076.8676.8976.89377,000
Jul 18, 202478.0579.8477.6678.0378.03370,000
Jul 17, 202477.1079.7277.1078.0378.03654,000
Jul 16, 202476.0078.4276.0077.2577.25677,700
Jul 15, 202476.9177.8774.5075.1075.10853,400
Jul 12, 202470.0071.7170.0071.0871.08262,600
Jul 11, 202468.5569.8368.1769.7469.74325,700
Jul 10, 202467.4267.8067.0067.6667.66238,300
Jul 9, 202468.0368.6266.9067.0867.08315,000
Jul 8, 202468.3369.1468.0668.2068.20289,700
Jul 5, 202467.8868.5667.6968.0468.04337,200
Jul 3, 202467.8268.4167.2568.0068.00321,300
Jul 2, 202467.4068.0667.2367.4367.43376,500
Jul 1, 202468.3868.6565.3067.2767.27583,000
Jun 28, 202466.6168.7966.5568.2168.211,258,500
Jun 27, 202466.1766.8565.5565.9865.98539,700
Jun 26, 202465.4165.9864.7565.9565.95394,600
Jun 25, 202465.3966.1165.1665.8465.84550,000
Jun 24, 202464.0167.2663.8165.3565.35659,100
Jun 21, 202463.6365.6663.5965.6665.663,614,800
Jun 20, 202463.7264.4663.2463.6363.63507,200
Jun 18, 202463.4764.3362.8664.1464.14291,800
Jun 17, 202462.9963.9962.7063.2763.27300,000
Jun 14, 202463.6264.0062.2863.0363.03359,100
Jun 13, 202464.6264.7163.9564.1164.11256,200
Jun 12, 202465.5265.9364.7064.7664.76357,000
Jun 11, 202463.9865.3463.5864.5264.52348,600
Jun 10, 202465.1266.9564.0664.4264.42550,600
Jun 7, 202465.3666.2465.2465.4365.43341,700
Jun 6, 202465.6066.1765.1365.7465.74315,500
Jun 5, 202465.2565.6864.7665.6465.64161,900
Jun 4, 202465.0966.1164.6565.2065.20358,100
Jun 3, 202465.1066.0464.1965.6165.61441,900
May 31, 202465.5865.6263.5264.3964.39426,000
May 30, 202464.7866.0863.8765.5465.54304,100
May 29, 202465.4965.6964.2164.4364.43245,600
May 28, 202466.0966.5864.8266.1466.14336,800
May 24, 202464.8066.0864.6065.5465.54214,200
May 23, 202465.5265.8164.4765.0565.05207,200
May 22, 202465.9966.5765.1865.3765.37300,200
May 21, 202465.1366.3164.5866.1266.12280,000
May 20, 202465.2466.1465.2065.4765.47239,000
May 17, 202466.1766.1764.2665.2765.27258,300
May 16, 202465.8567.6965.7565.9565.95610,900
May 15, 202465.7366.3064.4766.0066.00443,500
May 14, 202465.5466.8365.1365.7265.72520,100
May 13, 202465.2565.3464.1865.1065.10490,200
May 10, 202463.9464.8863.7764.8064.80316,100
May 9, 202464.1264.5362.7764.0064.00480,200
May 8, 202463.0065.0161.6564.5064.50520,200
May 7, 202463.1363.9462.3763.0463.04520,700
May 6, 202460.4263.3359.3563.0463.04977,400
May 3, 202456.5061.8856.0960.0860.081,144,800

Related Tickers

APEI American Public Education, Inc.
24.83
+5.84%
 
LRN Stride, Inc.
159.55
+5.87%
 
LINC Lincoln Educational Services Corporation
18.29
+6.03%
 
LOPE Grand Canyon Education, Inc.
186.25
+4.07%
 
UTI Universal Technical Institute, Inc.
29.49
+3.22%
 
LAUR Laureate Education, Inc.
22.29
+7.99%
 
GHC Graham Holdings Company
946.22
+2.89%
 
PRDO Perdoceo Education Corporation
30.83
+22.49%
 
STRA Strategic Education, Inc.
84.66
+4.15%
 
LGCY Legacy Education Inc.
7.20
+5.73%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.