NYSE - Delayed Quote USD

Adtalem Global Education Inc. (ATGE)

Compare

98.17

+0.83

+(0.85%)

At close: January 17 at 4:00:02 PM EST

98.17

0.00

(0.00%)

After hours: January 17 at 5:29:10 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	98.98	99.17	97.68	98.17	98.17	225,100
Jan 16, 2025	97.42	98.64	97.10	97.34	97.34	311,800
Jan 15, 2025	97.60	98.50	96.23	97.45	97.45	385,900
Jan 14, 2025	94.83	97.00	94.83	95.71	95.71	406,900
Jan 13, 2025	91.25	94.58	89.62	94.30	94.30	290,000
Jan 10, 2025	93.05	93.43	91.27	91.66	91.66	251,500
Jan 8, 2025	93.31	94.59	92.08	94.41	94.41	312,400
Jan 7, 2025	94.89	95.14	92.66	93.54	93.54	505,600
Jan 6, 2025	96.24	97.37	93.04	94.65	94.65	432,600
Jan 3, 2025	93.44	95.30	93.24	94.97	94.97	467,900
Jan 2, 2025	91.11	95.00	91.07	92.76	92.76	532,300
Dec 31, 2024	90.42	92.33	90.42	90.85	90.85	399,000
Dec 30, 2024	89.97	91.15	89.00	90.13	90.13	169,800
Dec 27, 2024	91.43	92.78	89.87	90.87	90.87	224,500
Dec 26, 2024	90.76	92.62	90.76	92.11	92.11	277,100
Dec 24, 2024	89.40	91.33	89.01	91.06	91.06	136,200
Dec 23, 2024	87.28	89.42	86.65	89.21	89.21	293,600
Dec 20, 2024	87.01	88.94	86.50	87.28	87.28	2,115,500
Dec 19, 2024	87.05	89.10	86.11	88.41	88.41	549,200
Dec 18, 2024	90.81	90.81	84.79	85.98	85.98	482,300
Dec 17, 2024	90.77	91.99	89.39	90.24	90.24	362,200
Dec 16, 2024	88.58	91.53	88.20	91.47	91.47	316,400
Dec 13, 2024	89.12	90.32	88.28	88.75	88.75	229,000
Dec 12, 2024	89.10	89.99	88.45	89.40	89.40	331,700
Dec 11, 2024	89.05	90.38	88.44	88.80	88.80	233,600
Dec 10, 2024	88.07	89.22	86.50	88.27	88.27	331,800
Dec 9, 2024	91.30	91.30	87.50	87.92	87.92	374,500
Dec 6, 2024	91.76	92.10	89.68	91.20	91.20	361,200
Dec 5, 2024	91.88	92.52	91.10	91.69	91.69	238,500
Dec 4, 2024	91.31	92.70	90.81	91.64	91.64	318,400
Dec 3, 2024	91.50	92.61	90.06	90.80	90.80	235,200
Dec 2, 2024	91.07	92.00	89.57	91.57	91.57	520,900
Nov 29, 2024	91.21	91.70	89.54	91.41	91.41	202,400
Nov 27, 2024	91.77	92.27	90.20	90.75	90.75	224,000
Nov 26, 2024	91.77	91.83	90.60	91.43	91.43	185,400
Nov 25, 2024	91.00	92.91	91.00	91.57	91.57	463,700
Nov 22, 2024	89.53	91.21	89.33	90.08	90.08	337,100
Nov 21, 2024	88.09	89.30	87.82	88.82	88.82	299,100
Nov 20, 2024	87.88	88.33	86.82	87.29	87.29	260,800
Nov 19, 2024	86.52	88.64	86.43	87.77	87.77	234,700
Nov 18, 2024	87.57	88.20	86.68	87.34	87.34	449,500
Nov 15, 2024	84.00	88.42	83.70	87.20	87.20	751,700
Nov 14, 2024	89.81	90.09	83.76	84.82	84.82	463,300
Nov 13, 2024	90.37	91.27	89.61	89.85	89.85	369,800
Nov 12, 2024	90.36	91.76	89.15	89.26	89.26	376,000
Nov 11, 2024	92.76	92.85	89.86	90.83	90.83	428,300
Nov 8, 2024	90.04	92.93	89.91	91.23	91.23	571,300
Nov 7, 2024	88.55	90.86	86.72	90.37	90.37	562,600
Nov 6, 2024	84.50	88.99	84.50	88.98	88.98	626,800
Nov 5, 2024	79.98	82.09	79.98	81.28	81.28	319,800
Nov 4, 2024	79.14	82.70	78.56	80.59	80.59	364,200
Nov 1, 2024	81.56	81.76	78.83	79.70	79.70	404,700
Oct 31, 2024	82.00	83.20	80.05	80.92	80.92	525,900
Oct 30, 2024	75.71	85.26	73.65	82.12	82.12	1,105,900
Oct 29, 2024	72.00	75.19	71.93	74.99	74.99	507,600
Oct 28, 2024	72.54	74.48	72.08	73.33	73.33	530,800
Oct 25, 2024	72.92	73.78	71.70	72.09	72.09	326,100
Oct 24, 2024	73.50	74.66	72.15	72.77	72.77	344,800
Oct 23, 2024	71.81	73.99	71.70	73.44	73.44	394,400
Oct 22, 2024	71.60	72.31	71.09	72.02	72.02	142,300
Oct 21, 2024	73.01	73.39	71.68	71.72	71.72	183,600
Oct 18, 2024	74.23	74.23	72.61	73.05	73.05	214,100
Oct 17, 2024	74.67	74.69	72.71	74.12	74.12	248,400
Oct 16, 2024	74.84	74.86	73.77	74.43	74.43	233,700
Oct 15, 2024	74.98	76.03	74.64	74.84	74.84	210,300
Oct 14, 2024	73.44	75.32	73.27	74.95	74.95	163,700
Oct 11, 2024	72.80	73.40	72.50	73.29	73.29	175,300
Oct 10, 2024	72.53	72.74	71.68	72.51	72.51	193,600
Oct 9, 2024	72.98	73.74	72.48	73.14	73.14	214,100
Oct 8, 2024	73.12	73.25	72.36	72.88	72.88	227,700
Oct 7, 2024	72.91	73.26	72.11	72.59	72.59	233,800
Oct 4, 2024	73.11	73.54	72.46	73.10	73.10	187,700
Oct 3, 2024	73.58	74.03	71.77	71.94	71.94	237,500
Oct 2, 2024	74.87	75.61	73.63	73.77	73.77	279,500
Oct 1, 2024	75.40	76.54	74.02	75.37	75.37	415,600
Sep 30, 2024	75.32	76.43	74.78	75.48	75.48	280,300
Sep 27, 2024	75.24	76.31	74.25	75.22	75.22	217,300
Sep 26, 2024	76.00	76.70	73.80	74.21	74.21	295,900
Sep 25, 2024	77.52	77.52	75.14	75.23	75.23	286,700
Sep 24, 2024	77.64	77.82	76.23	77.42	77.42	262,000
Sep 23, 2024	76.00	77.83	75.35	77.63	77.63	376,600
Sep 20, 2024	74.89	75.69	74.32	75.30	75.30	1,348,300
Sep 19, 2024	75.27	75.27	73.95	74.99	74.99	311,800
Sep 18, 2024	73.86	74.50	72.79	73.57	73.57	438,200
Sep 17, 2024	74.14	74.99	73.54	73.63	73.63	320,500
Sep 16, 2024	72.82	73.91	72.82	73.50	73.50	287,900
Sep 13, 2024	72.97	73.64	72.39	72.86	72.86	413,600
Sep 12, 2024	71.07	72.75	71.07	72.09	72.09	235,400
Sep 11, 2024	69.06	71.24	68.60	70.84	70.84	550,800
Sep 10, 2024	70.06	70.42	69.16	69.64	69.64	288,800
Sep 9, 2024	69.40	71.05	68.69	70.06	70.06	387,200
Sep 6, 2024	72.19	72.46	69.77	69.79	69.79	480,200
Sep 5, 2024	73.30	73.30	71.72	72.05	72.05	362,200
Sep 4, 2024	73.27	74.52	73.06	73.65	73.65	421,800
Sep 3, 2024	74.72	75.40	73.09	73.39	73.39	478,400
Aug 30, 2024	75.50	76.43	75.24	75.71	75.71	368,700
Aug 29, 2024	75.93	76.44	74.93	75.50	75.50	333,200
Aug 28, 2024	75.40	76.25	74.96	75.47	75.47	440,200
Aug 27, 2024	74.98	75.91	72.74	75.55	75.55	369,300
Aug 26, 2024	75.83	76.33	74.90	75.76	75.76	436,100
Aug 23, 2024	74.08	75.66	73.80	75.35	75.35	395,800
Aug 22, 2024	73.42	74.48	73.12	73.88	73.88	291,700
Aug 21, 2024	72.01	74.47	71.40	73.38	73.38	405,100
Aug 20, 2024	71.66	72.16	71.28	71.91	71.91	261,800
Aug 19, 2024	72.67	72.80	71.25	71.69	71.69	363,700
Aug 16, 2024	73.05	73.71	72.47	72.93	72.93	330,700
Aug 15, 2024	75.63	76.02	73.14	73.14	73.14	408,200
Aug 14, 2024	73.38	74.38	72.64	74.04	74.04	322,600
Aug 13, 2024	71.91	74.28	71.72	73.11	73.11	528,600
Aug 12, 2024	71.66	72.79	70.88	71.46	71.46	393,600
Aug 9, 2024	71.49	72.45	70.50	72.07	72.07	365,500
Aug 8, 2024	68.98	71.93	68.64	71.51	71.51	654,900
Aug 7, 2024	76.02	76.42	67.30	68.25	68.25	954,000
Aug 6, 2024	73.73	75.36	72.73	74.71	74.71	863,400
Aug 5, 2024	72.00	74.19	71.50	73.65	73.65	562,800
Aug 2, 2024	75.13	76.32	74.50	75.67	75.67	386,300
Aug 1, 2024	78.55	78.99	76.25	76.99	76.99	458,000
Jul 31, 2024	78.26	79.20	77.00	78.41	78.41	510,000
Jul 30, 2024	79.05	80.17	78.05	78.24	78.24	417,200
Jul 29, 2024	79.30	79.81	78.05	78.73	78.73	358,700
Jul 26, 2024	78.28	79.28	78.24	78.81	78.81	420,500
Jul 25, 2024	79.25	79.67	76.86	77.01	77.01	704,900
Jul 24, 2024	79.04	80.05	77.52	78.91	78.91	384,000
Jul 23, 2024	78.20	80.18	78.20	79.32	79.32	425,900
Jul 22, 2024	77.35	78.83	76.90	78.28	78.28	440,700
Jul 19, 2024	77.90	78.10	76.86	76.89	76.89	377,000
Jul 18, 2024	78.05	79.84	77.66	78.03	78.03	370,000
Jul 17, 2024	77.10	79.72	77.10	78.03	78.03	654,000
Jul 16, 2024	76.00	78.42	76.00	77.25	77.25	677,700
Jul 15, 2024	76.91	77.87	74.50	75.10	75.10	853,400
Jul 12, 2024	70.00	71.71	70.00	71.08	71.08	262,600
Jul 11, 2024	68.55	69.83	68.17	69.74	69.74	325,700
Jul 10, 2024	67.42	67.80	67.00	67.66	67.66	238,300
Jul 9, 2024	68.03	68.62	66.90	67.08	67.08	315,000
Jul 8, 2024	68.33	69.14	68.06	68.20	68.20	289,700
Jul 5, 2024	67.88	68.56	67.69	68.04	68.04	337,200
Jul 3, 2024	67.82	68.41	67.25	68.00	68.00	321,300
Jul 2, 2024	67.40	68.06	67.23	67.43	67.43	376,500
Jul 1, 2024	68.38	68.65	65.30	67.27	67.27	583,000
Jun 28, 2024	66.61	68.79	66.55	68.21	68.21	1,258,500
Jun 27, 2024	66.17	66.85	65.55	65.98	65.98	539,700
Jun 26, 2024	65.41	65.98	64.75	65.95	65.95	394,600
Jun 25, 2024	65.39	66.11	65.16	65.84	65.84	550,000
Jun 24, 2024	64.01	67.26	63.81	65.35	65.35	659,100
Jun 21, 2024	63.63	65.66	63.59	65.66	65.66	3,614,800
Jun 20, 2024	63.72	64.46	63.24	63.63	63.63	507,200
Jun 18, 2024	63.47	64.33	62.86	64.14	64.14	291,800
Jun 17, 2024	62.99	63.99	62.70	63.27	63.27	300,000
Jun 14, 2024	63.62	64.00	62.28	63.03	63.03	359,100
Jun 13, 2024	64.62	64.71	63.95	64.11	64.11	256,200
Jun 12, 2024	65.52	65.93	64.70	64.76	64.76	357,000
Jun 11, 2024	63.98	65.34	63.58	64.52	64.52	348,600
Jun 10, 2024	65.12	66.95	64.06	64.42	64.42	550,600
Jun 7, 2024	65.36	66.24	65.24	65.43	65.43	341,700
Jun 6, 2024	65.60	66.17	65.13	65.74	65.74	315,500
Jun 5, 2024	65.25	65.68	64.76	65.64	65.64	161,900
Jun 4, 2024	65.09	66.11	64.65	65.20	65.20	358,100
Jun 3, 2024	65.10	66.04	64.19	65.61	65.61	441,900
May 31, 2024	65.58	65.62	63.52	64.39	64.39	426,000
May 30, 2024	64.78	66.08	63.87	65.54	65.54	304,100
May 29, 2024	65.49	65.69	64.21	64.43	64.43	245,600
May 28, 2024	66.09	66.58	64.82	66.14	66.14	336,800
May 24, 2024	64.80	66.08	64.60	65.54	65.54	214,200
May 23, 2024	65.52	65.81	64.47	65.05	65.05	207,200
May 22, 2024	65.99	66.57	65.18	65.37	65.37	300,200
May 21, 2024	65.13	66.31	64.58	66.12	66.12	280,000
May 20, 2024	65.24	66.14	65.20	65.47	65.47	239,000
May 17, 2024	66.17	66.17	64.26	65.27	65.27	258,300
May 16, 2024	65.85	67.69	65.75	65.95	65.95	610,900
May 15, 2024	65.73	66.30	64.47	66.00	66.00	443,500
May 14, 2024	65.54	66.83	65.13	65.72	65.72	520,100
May 13, 2024	65.25	65.34	64.18	65.10	65.10	490,200
May 10, 2024	63.94	64.88	63.77	64.80	64.80	316,100
May 9, 2024	64.12	64.53	62.77	64.00	64.00	480,200
May 8, 2024	63.00	65.01	61.65	64.50	64.50	520,200
May 7, 2024	63.13	63.94	62.37	63.04	63.04	520,700
May 6, 2024	60.42	63.33	59.35	63.04	63.04	977,400
May 3, 2024	56.50	61.88	56.09	60.08	60.08	1,144,800
May 2, 2024	50.56	54.51	50.56	52.40	52.40	667,500
May 1, 2024	49.28	51.33	48.94	50.52	50.52	519,700
Apr 30, 2024	49.57	49.98	49.12	49.62	49.62	385,700
Apr 29, 2024	49.66	50.03	49.00	49.92	49.92	190,100
Apr 26, 2024	47.83	49.78	47.60	49.68	49.68	457,500
Apr 25, 2024	46.94	47.94	46.50	47.63	47.63	340,500
Apr 24, 2024	46.99	47.40	46.50	47.21	47.21	340,400
Apr 23, 2024	46.88	47.39	46.46	47.04	47.04	261,100
Apr 22, 2024	46.38	47.26	46.18	46.84	46.84	245,000
Apr 19, 2024	46.00	46.58	45.93	46.33	46.33	318,100
Apr 18, 2024	46.19	46.86	46.03	46.14	46.14	249,800
Apr 17, 2024	46.08	46.73	45.86	45.99	45.99	269,400
Apr 16, 2024	45.44	45.95	45.18	45.68	45.68	294,500
Apr 15, 2024	46.48	46.65	45.32	45.59	45.59	564,600
Apr 12, 2024	47.01	47.01	45.97	46.26	46.26	343,700
Apr 11, 2024	47.09	47.63	46.83	47.16	47.16	382,300
Apr 10, 2024	48.01	48.53	46.63	46.73	46.73	606,500
Apr 9, 2024	49.59	49.89	48.42	48.46	48.46	315,100
Apr 8, 2024	50.79	50.86	49.35	49.59	49.59	335,400
Apr 5, 2024	50.70	51.31	50.58	50.62	50.62	342,800
Apr 4, 2024	51.46	51.96	50.69	50.72	50.72	464,700
Apr 3, 2024	51.35	51.96	50.32	51.34	51.34	485,700
Apr 2, 2024	52.02	52.60	51.26	51.53	51.53	394,600
Apr 1, 2024	51.75	53.52	51.35	52.34	52.34	474,800
Mar 28, 2024	52.00	52.11	51.33	51.40	51.40	335,800
Mar 27, 2024	51.50	51.81	51.19	51.80	51.80	264,100
Mar 26, 2024	51.29	51.74	51.05	51.23	51.23	259,300
Mar 25, 2024	51.00	51.40	50.62	50.86	50.86	217,100
Mar 22, 2024	49.85	50.90	49.57	50.71	50.71	185,200
Mar 21, 2024	49.77	50.12	49.39	49.92	49.92	349,400
Mar 20, 2024	49.63	49.84	48.93	49.59	49.59	348,000
Mar 19, 2024	48.89	49.98	48.89	49.94	49.94	330,400
Mar 18, 2024	48.95	50.01	48.59	49.06	49.06	375,100
Mar 15, 2024	48.48	49.60	48.13	48.99	48.99	945,900
Mar 14, 2024	49.84	49.85	48.09	48.57	48.57	452,200
Mar 13, 2024	49.94	50.52	49.83	49.99	49.99	313,000
Mar 12, 2024	49.84	50.25	49.79	50.04	50.04	321,900
Mar 11, 2024	50.00	50.44	49.51	50.09	50.09	301,100
Mar 8, 2024	49.40	50.24	49.16	50.09	50.09	424,300
Mar 7, 2024	47.90	49.14	47.74	49.07	49.07	335,200
Mar 6, 2024	48.64	48.64	47.52	47.81	47.81	396,700
Mar 5, 2024	48.54	48.84	47.74	48.22	48.22	459,800
Mar 4, 2024	49.21	49.54	48.70	48.86	48.86	354,600
Mar 1, 2024	49.60	49.66	48.83	49.14	49.14	440,000
Feb 29, 2024	49.02	49.79	48.44	49.50	49.50	666,100
Feb 28, 2024	47.42	48.99	47.42	48.66	48.66	593,100
Feb 27, 2024	47.71	47.89	47.14	47.65	47.65	513,800
Feb 26, 2024	46.58	47.62	46.56	47.48	47.48	354,700
Feb 23, 2024	46.10	46.96	46.00	46.85	46.85	396,500
Feb 22, 2024	46.02	46.50	45.38	46.16	46.16	574,600
Feb 21, 2024	46.08	46.24	45.16	45.68	45.68	519,600
Feb 20, 2024	47.00	47.13	45.69	46.00	46.00	909,900
Feb 16, 2024	49.15	49.19	47.06	47.14	47.14	597,800
Feb 15, 2024	50.05	50.08	49.01	49.51	49.51	503,000
Feb 14, 2024	50.05	50.33	49.59	49.85	49.85	375,200
Feb 13, 2024	50.10	50.85	49.42	49.63	49.63	449,100
Feb 12, 2024	50.32	51.10	50.26	50.97	50.97	505,800
Feb 9, 2024	49.05	50.91	48.98	50.42	50.42	552,500
Feb 8, 2024	49.26	49.49	48.92	49.17	49.17	522,500
Feb 7, 2024	48.59	49.12	48.13	48.89	48.89	374,000
Feb 6, 2024	48.36	49.20	48.09	48.78	48.78	666,800
Feb 5, 2024	48.12	49.02	47.45	48.91	48.91	808,500
Feb 2, 2024	47.11	48.65	46.30	48.39	48.39	939,400
Feb 1, 2024	50.86	51.99	45.45	46.72	46.72	1,682,100
Jan 31, 2024	50.79	51.00	48.76	50.48	50.48	2,306,000
Jan 30, 2024	47.54	50.58	43.78	47.68	47.68	5,703,400
Jan 29, 2024	60.63	61.07	58.31	58.63	58.63	582,800
Jan 26, 2024	61.02	61.63	59.81	60.37	60.37	354,700
Jan 25, 2024	61.64	61.77	60.57	61.18	61.18	278,700
Jan 24, 2024	62.21	62.35	60.66	61.02	61.02	303,600
Jan 23, 2024	62.51	62.99	61.56	61.60	61.60	313,700
Jan 22, 2024	62.34	62.97	61.92	62.21	62.21	372,800
Jan 19, 2024	61.49	62.16	60.34	62.02	62.02	505,700
Jan 18, 2024	58.95	59.31	58.09	58.97	58.97	272,500

PRDO Perdoceo Education Corporation

27.67

+1.24%

LAUR Laureate Education, Inc.

18.74

-0.48%

UTI Universal Technical Institute, Inc.

26.58

+2.23%

LOPE Grand Canyon Education, Inc.

169.99

-0.59%

GHC Graham Holdings Company

905.50

+0.56%

LRN Stride, Inc.

114.16

+1.07%

LINC Lincoln Educational Services Corporation

15.88

+2.92%

APEI American Public Education, Inc.

21.51

+0.28%

STRA Strategic Education, Inc.

96.98

-0.16%

FC Franklin Covey Co.

33.16

+0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Adtalem Global Education Inc. (ATGE)

Related Tickers