Get the Stockscreener App
115.01
0.12%
-0.2053
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 January 28, 2026, is $115.01.
- Adtalem Global Education Inc all-time high stock price is $156.26, occurred on October 24, 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 648.79% to $115.01 now.
- The 52-week high stock price for ATGE is $156.26, representing a 35.86% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for ATGE is $86.26, indicating a -25.00% decrease from the current share price, occurred on March 07, 2025.
- The closing price of Adtalem Global Education Inc (ATGE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $117.8 | $114.3 | $3.47 | 120,348.0 | -0.12% |
| Jan 27, 2026 | $118.8 | $114.7 | $4.13 | 604,659.0 | -2.52% |
| Jan 26, 2026 | $121.8 | $117.0 | $4.84 | 441,869.0 | -2.54% |
| Jan 23, 2026 | $122.3 | $119.1 | $3.17 | 228,329.0 | -0.32% |
| Jan 22, 2026 | $124.1 | $120.5 | $3.56 | 248,003.0 | +0.07% |
| Jan 21, 2026 | $122.2 | $118.7 | $3.50 | 309,147.0 | +2.81% |
| Jan 20, 2026 | $118.4 | $115.5 | $2.90 | 266,355.0 | +1.22% |
| Jan 16, 2026 | $118.0 | $115.9 | $2.09 | 311,330.0 | -0.46% |
| Jan 15, 2026 | $120.5 | $115.0 | $5.58 | 468,160.0 | +2.35% |
| Jan 14, 2026 | $115.7 | $112.1 | $3.64 | 360,389.0 | +0.11% |
| Jan 13, 2026 | $116.4 | $113.1 | $3.25 | 231,080.0 | -1.28% |
| Jan 12, 2026 | $116.4 | $112.3 | $4.14 | 382,859.0 | +2.18% |
| Jan 09, 2026 | $113.9 | $111.3 | $2.56 | 203,500.0 | +0.40% |
| Jan 08, 2026 | $113.1 | $109.8 | $3.37 | 306,374.0 | +2.88% |
| Jan 07, 2026 | $111.0 | $108.5 | $2.52 | 268,851.0 | -0.52% |
| Jan 06, 2026 | $111.5 | $108.1 | $3.41 | 375,562.0 | +0.87% |
| Jan 05, 2026 | $113.1 | $104.2 | $8.88 | 485,336.0 | +4.89% |
| Jan 02, 2026 | $105.2 | $103.1 | $2.12 | 301,591.0 | +0.97% |
| Dec 31, 2025 | $104.1 | $103.1 | $1.02 | 323,297.0 | -0.51% |
| Dec 30, 2025 | $104.7 | $103.6 | $1.14 | 310,650.0 | -0.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $124.1 | $103.1 | $21.00 | 5,913,742.0 | +11.22% |
Adtalem Global Education Inc Stock (ATGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $104.9 | $90.57 | $14.33 | 10,876,492.0 | +12.36% |
| Nov, 2025 | $100.3 | $86.97 | $13.33 | 14,950,937.0 | -5.57% |
| Oct, 2025 | $156.3 | $94.29 | $61.97 | 9,824,558.0 | -36.54% |
| Sep, 2025 | $155.4 | $129.0 | $26.37 | 7,839,454.0 | +17.95% |
| Aug, 2025 | $137.5 | $113.1 | $24.44 | 9,012,591.0 | +14.60% |
| Jul, 2025 | $127.4 | $111.5 | $15.83 | 7,889,247.0 | -10.19% |
| Jun, 2025 | $134.5 | $117.1 | $17.38 | 9,348,604.0 | -3.64% |
| May, 2025 | $140.1 | $105.9 | $34.23 | 13,660,255.0 | +24.32% |
| Apr, 2025 | $109.4 | $92.46 | $16.98 | 11,131,009.0 | +5.52% |
| Mar, 2025 | $105.0 | $86.26 | $18.74 | 8,537,855.0 | -1.63% |
| 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% |
19.54%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):