Adtalem Global Education Inc. Common Stock (ATGE)

102.42Last Price

0.00 (0.00%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	88.55	443,871	88.55
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
12/04/2024	91.31	92.69	90.81	91.64	318,389	91.64
12/03/2024	91.50	92.61	90.06	90.80	235,177	90.80
12/02/2024	91.07	92.00	89.57	91.57	520,934	91.57
11/29/2024	91.21	91.70	89.54	91.41	202,394	91.41
11/27/2024	91.77	92.27	90.20	90.75	223,971	90.75
11/26/2024	91.77	91.83	90.60	91.43	185,413	91.43
11/25/2024	91.00	92.91	91.00	91.57	463,693	91.57
11/22/2024	89.53	91.21	89.33	90.08	337,331	90.08
11/21/2024	88.09	89.30	87.82	88.82	299,075	88.82
11/20/2024	87.88	88.33	86.82	87.29	260,791	87.29
11/19/2024	86.52	88.64	86.43	87.77	234,660	87.77
11/18/2024	87.57	88.20	86.68	87.34	449,472	87.34
11/15/2024	84.00	88.42	83.70	87.20	751,836	87.20
11/14/2024	89.81	90.09	83.76	84.82	463,304	84.82
11/13/2024	90.37	91.27	89.61	89.85	369,791	89.85
11/12/2024	90.36	91.76	89.14	89.26	375,984	89.26
11/11/2024	92.76	92.85	89.86	90.83	428,278	90.83
11/08/2024	90.04	92.93	89.91	91.23	571,295	91.23
11/07/2024	88.55	90.86	86.72	90.37	562,560	90.37
11/06/2024	84.50	88.99	84.50	88.98	626,805	88.98
11/05/2024	79.98	82.09	79.98	81.28	319,832	81.28
11/04/2024	79.14	82.70	78.56	80.59	364,238	80.59
11/01/2024	81.56	81.76	78.83	79.70	406,030	79.70
10/31/2024	82.00	83.20	80.05	80.92	525,921	80.92