Adtalem Global Education Inc (ATGE) Historical Stock Data
96.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATGE is down -1.21% a day on average. There have been 16 days where Adtalem Global Education Inc closed green and 14 days where ATGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 95.01 | 96.11 | ↑$1.10 (1.16%) | 94.46 | 96.62 | 627.91K |
| 2025-12-03 | 93.81 | 94.35 | ↑$0.54 (0.58%) | 93.81 | 96.26 | 801.10K |
| 2025-12-02 | 94.25 | 94.27 | ↑$0.02 (0.02%) | 93.96 | 95.91 | 672.80K |
| 2025-12-01 | 91.35 | 93.83 | ↑$2.48 (2.71%) | 90.57 | 95.53 | 545.94K |
| 2025-11-28 | 92.43 | 92.56 | ↑$0.13 (0.14%) | 92.18 | 93.71 | 256.34K |
| 2025-11-26 | 90.37 | 92.49 | ↑$2.12 (2.35%) | 90.37 | 93.74 | 657.99K |
| 2025-11-25 | 89.91 | 89.61 | ↓$0.30 (-0.33%) | 89.02 | 92.36 | 1.10M |
| 2025-11-24 | 93.59 | 89.36 | ↓$4.23 (-4.52%) | 86.97 | 93.99 | 1.68M |
| 2025-11-21 | 93.95 | 93.37 | ↓$0.58 (-0.62%) | 91.94 | 95.52 | 755.59K |
| 2025-11-20 | 95.96 | 93.78 | ↓$2.18 (-2.27%) | 93.68 | 96.42 | 609.15K |
| 2025-11-19 | 96.02 | 95.80 | ↓$0.22 (-0.23%) | 95.21 | 96.67 | 491.16K |
| 2025-11-18 | 94.25 | 95.75 | ↑$1.50 (1.59%) | 94.25 | 96.67 | 499.04K |
| 2025-11-17 | 96.44 | 93.78 | ↓$2.66 (-2.76%) | 93.52 | 96.96 | 516.53K |
| 2025-11-14 | 94.87 | 96.47 | ↑$1.60 (1.69%) | 94.55 | 98.31 | 523.09K |
| 2025-11-13 | 96.47 | 96.26 | ↓$0.21 (-0.22%) | 95.20 | 98.09 | 600.75K |
| 2025-11-12 | 96.02 | 96.86 | ↑$0.84 (0.87%) | 95.19 | 98.21 | 699.63K |
| 2025-11-11 | 94.98 | 96.51 | ↑$1.53 (1.61%) | 94.19 | 97.07 | 529.97K |
| 2025-11-10 | 95.50 | 95.19 | ↓$0.31 (-0.32%) | 94.07 | 97.32 | 484.35K |
| 2025-11-07 | 94.52 | 94.89 | ↑$0.37 (0.39%) | 93.62 | 96.91 | 703.15K |
| 2025-11-06 | 98.19 | 95.14 | ↓$3.05 (-3.11%) | 94.93 | 100.30 | 791.76K |
| 2025-11-05 | 95.47 | 97.49 | ↑$2.02 (2.12%) | 93.68 | 99.05 | 1.07M |
| 2025-11-04 | 94.94 | 92.22 | ↓$2.72 (-2.86%) | 91.03 | 96.10 | 1.21M |
| 2025-11-03 | 99.00 | 95.60 | ↓$3.40 (-3.43%) | 92.74 | 99.81 | 1.76M |
| 2025-10-31 | 130.57 | 98.02 | ↓$32.55 (-24.93%) | 94.29 | 135.99 | 3.51M |
| 2025-10-30 | 141.60 | 141.77 | ↑$0.17 (0.12%) | 140.55 | 145.44 | 493.76K |
| 2025-10-29 | 151.24 | 141.04 | ↓$10.20 (-6.74%) | 139.14 | 152.12 | 639.70K |
| 2025-10-28 | 153.67 | 153.98 | ↑$0.31 (0.20%) | 152.00 | 154.91 | 156.42K |
| 2025-10-27 | 153.08 | 153.84 | ↑$0.76 (0.50%) | 151.52 | 154.43 | 185.89K |
| 2025-10-24 | 153.70 | 152.97 | ↓$0.73 (-0.47%) | 152.52 | 156.26 | 205.37K |
| 2025-10-23 | 152.09 | 153.04 | ↑$0.95 (0.62%) | 150.40 | 153.65 | 195.66K |
Create an account or log in to view more rows.
$ATGE due for a spike!
$ATGE make it rain
let’s see some green
$ATGE C'mon
do a spike!!
$ATGE the trend is your friend
until the end.
$ATGE the best advice has been no stop losses. Would have cost a fortune!!!
$ATGE Buy the dip.
$ATGE it's just a matter of time and patience...
$ATGE HERE WE GO
$ATGE HOLDING STRONG FOR ALL OF YOU
$ATGE this is my only green stonk!
I really like this stonk.