ATGE - Adtalem Global Education Inc
103.66
0.040 0.039%
Share volume: 186,466
Last Updated: 12-24-2025
Personal Services/Services – Educational:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$103.62
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $102.81 | $102.81 | $104.17 | $104.17 | $102.77 | $102.77 | $103.66 | $103.66 | 186,466 | $186,466.00 |
| 12-23-2025 | $102.64 | $102.64 | $104.20 | $104.20 | $102.36 | $102.36 | $103.62 | $103.62 | 436,752 | $436,752.00 |
| 12-22-2025 | $100.34 | $100.34 | $102.78 | $102.78 | $99.27 | $99.27 | $102.73 | $102.73 | 381,287 | $381,287.00 |
| 12-19-2025 | $100.51 | $100.51 | $101.75 | $101.75 | $99.59 | $99.59 | $100.60 | $100.60 | 859,202 | $859,202.00 |
| 12-18-2025 | $100.62 | $100.62 | $101.59 | $101.59 | $98.97 | $98.97 | $99.40 | $99.40 | 495,595 | $495,595.00 |
| 12-17-2025 | $100.12 | $100.12 | $101.68 | $101.68 | $99.50 | $99.50 | $100.00 | $100.00 | 497,310 | $497,310.00 |
| 12-16-2025 | $98.23 | $98.23 | $102.32 | $102.32 | $98.02 | $98.02 | $100.32 | $100.32 | 782,109 | $782,109.00 |
| 12-15-2025 | $96.36 | $96.36 | $99.56 | $99.56 | $95.59 | $95.59 | $97.76 | $97.76 | 540,380 | $540,380.00 |
| 12-12-2025 | $93.87 | $93.87 | $94.63 | $94.63 | $92.50 | $92.50 | $92.88 | $92.88 | 487,179 | $487,179.00 |