Get the Stockscreener App
102.10
0.77%
-0.79
Adtalem Global Education Inc Stock (ATGE) Price History
The historical daily chart and data for Adtalem Global Education Inc stock (ATGE), adjusted for splits and dividends, show that the latest closing stock price as of March 28, 2025, is $102.10.
- Adtalem Global Education Inc all-time high stock price is $112.44, occurred on January 31, 2025.
- The lowest Adtalem Global Education Inc stock price recorded was $15.36 on June 02, 2016. Since then, Adtalem Global Education Inc's stock price has risen over 564.71% to $102.10 now.
- The 52-week high stock price for ATGE is $112.44, representing a 10.12% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ATGE is $45.18, indicating a -55.75% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Adtalem Global Education Inc (ATGE) stock in the beginning of 2024 was $30.67. The stock closed the year at $35.50, a gain of over 15.75% for the year.
The table below shows more information about ATGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $102.8 | $99.11 | $3.73 | 407,596.0 | -0.77% |
| Mar 27, 2025 | $103.1 | $100.5 | $2.63 | 279,560.0 | +1.59% |
| Mar 26, 2025 | $103.1 | $100.5 | $2.59 | 188,942.0 | -0.68% |
| Mar 25, 2025 | $104.2 | $100.7 | $3.56 | 311,773.0 | -1.28% |
| Mar 24, 2025 | $103.5 | $100.3 | $3.22 | 317,694.0 | +4.53% |
| Mar 21, 2025 | $100.2 | $96.27 | $3.89 | 819,666.0 | +0.07% |
| Mar 20, 2025 | $100.5 | $97.43 | $3.06 | 276,623.0 | -0.71% |
| Mar 19, 2025 | $100.1 | $95.86 | $4.21 | 263,746.0 | +3.72% |
| Mar 18, 2025 | $97.39 | $95.63 | $1.76 | 336,011.0 | -1.51% |
| Mar 17, 2025 | $98.10 | $95.70 | $2.40 | 400,609.0 | +0.03% |
| Mar 14, 2025 | $98.05 | $93.11 | $4.94 | 611,407.0 | +4.07% |
| Mar 13, 2025 | $95.56 | $91.50 | $4.06 | 488,663.0 | -1.85% |
| Mar 12, 2025 | $97.19 | $93.99 | $3.20 | 508,494.0 | +1.72% |
| Mar 11, 2025 | $95.47 | $89.92 | $5.55 | 446,971.0 | +4.21% |
| Mar 10, 2025 | $90.88 | $88.40 | $2.48 | 508,425.0 | -1.04% |
| Mar 07, 2025 | $93.97 | $86.26 | $7.71 | 722,217.0 | -3.35% |
| Mar 06, 2025 | $99.16 | $93.71 | $5.45 | 305,925.0 | -5.97% |
| Mar 05, 2025 | $100.3 | $98.17 | $2.18 | 311,455.0 | +1.68% |
| Mar 04, 2025 | $99.27 | $98.21 | $1.06 | 124,601.0 | -1.56% |
| Mar 03, 2025 | $105.0 | $98.95 | $6.05 | 430,214.0 | -2.40% |
| Feb 28, 2025 | $103.2 | $100.3 | $2.91 | 491,783.0 | +2.24% |
| Feb 27, 2025 | $104.6 | $99.99 | $4.60 | 521,914.0 | -1.85% |
Adtalem Global Education Inc Stock (ATGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adtalem Global Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adtalem Global Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adtalem Global Education Inc Stock (ATGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $105.0 | $86.26 | $18.74 | 8,468,188.0 | -0.21% |
| Feb, 2025 | $110.7 | $94.68 | $15.99 | 8,207,700.0 | -4.50% |
| Jan, 2025 | $112.4 | $89.62 | $22.81 | 7,521,657.0 | +17.92% |
Adtalem Global Education Inc Stock (ATGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.78 | $84.79 | $7.99 | 7,620,778.0 | -1.40% |
| Nov, 2024 | $92.93 | $78.56 | $14.37 | 7,508,572.0 | +12.96% |
| Oct, 2024 | $85.26 | $71.09 | $14.17 | 7,053,315.0 | +7.21% |
| Sep, 2024 | $77.83 | $68.60 | $9.23 | 7,765,239.0 | -0.30% |
| Aug, 2024 | $78.99 | $67.30 | $11.69 | 9,751,060.0 | -3.44% |
| Jul, 2024 | $80.18 | $65.30 | $14.88 | 9,282,795.0 | +14.95% |
| Jun, 2024 | $68.79 | $62.27 | $6.52 | 11,050,874.0 | +5.93% |
| May, 2024 | $67.69 | $48.94 | $18.75 | 9,564,200.0 | +29.77% |
| Apr, 2024 | $53.52 | $45.18 | $8.34 | 7,592,080.0 | -3.46% |
| Mar, 2024 | $52.11 | $47.52 | $4.59 | 7,332,908.0 | +3.84% |
| Feb, 2024 | $51.99 | $45.16 | $6.83 | 12,316,715.0 | -1.94% |
| Jan, 2024 | $62.99 | $43.77 | $19.22 | 14,417,409.0 | -14.37% |
Adtalem Global Education Inc Stock (ATGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.23 | $56.85 | $5.38 | 11,392,630.0 | +3.48% |
| Nov, 2023 | $58.34 | $51.98 | $6.36 | 8,469,242.0 | +9.98% |
| Oct, 2023 | $52.27 | $41.89 | $10.38 | 8,151,337.0 | +20.89% |
| Sep, 2023 | $45.95 | $42.27 | $3.68 | 9,612,407.0 | -2.28% |
| Aug, 2023 | $47.25 | $41.79 | $5.46 | 8,034,096.0 | +1.41% |
| Jul, 2023 | $44.26 | $33.59 | $10.67 | 7,214,530.0 | +25.92% |
| Jun, 2023 | $43.46 | $33.71 | $9.75 | 9,249,765.0 | -17.25% |
| May, 2023 | $43.84 | $36.84 | $7.00 | 7,302,614.0 | +2.29% |
| Apr, 2023 | $41.16 | $37.17 | $3.99 | 4,069,196.0 | +5.05% |
| Mar, 2023 | $39.43 | $35.59 | $3.84 | 6,424,650.0 | -1.28% |
| Feb, 2023 | $43.91 | $37.49 | $6.42 | 4,870,575.0 | +2.46% |
| Jan, 2023 | $39.16 | $35.00 | $4.16 | 3,960,137.0 | +7.55% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):