• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,515.36
  • 0.34 %
  • $133.95
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Adtalem Global Education Inc. (ATGE) Charts

Adtalem Global Education Inc. (ATGE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$90.27

$1.29

(1.45%)

Day's range
$86.72
Day's range
$90.86
  • 5 DAY PERFORMANCE

    +13.26%
  • 1 MONTH PERFORMANCE

    +24.36%
  • 3 MONTH PERFORMANCE

    +32.26%
  • 6 MONTH PERFORMANCE

    +43.19%
  • YEAR-TO-DATE PERFORMANCE

    +53.13%
  • 1 YEAR PERFORMANCE

    +62.65%

Adtalem Global Education Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $88.55 $90.37   (2.06%) $90.86 $86.72 473,090 $3.41 B
11/06/2024 $84.50 $88.98   (5.3%) $88.99 $84.50 626,855 $3.36 B
11/05/2024 $79.98 $81.28   (1.63%) $82.09 $79.98 319,845 $3.07 B
11/04/2024 $79.14 $80.59   (1.83%) $82.70 $78.56 364,238 $3.04 B
11/01/2024 $81.56 $79.70   (-2.28%) $81.76 $78.83 404,809 $3.01 B
10/31/2024 $82.00 $80.92   (-1.32%) $83.20 $80.05 525,921 $3.05 B
10/30/2024 $75.71 $82.12   (8.47%) $85.26 $73.65 1.11 M $3.10 B
10/29/2024 $72.00 $74.99   (4.15%) $75.19 $71.93 507,600 $2.83 B
10/28/2024 $72.54 $73.33   (1.09%) $74.48 $72.08 530,809 $2.77 B
10/25/2024 $72.92 $72.09   (-1.14%) $73.78 $71.70 326,105 $2.71 B
10/24/2024 $73.50 $72.77   (-0.99%) $74.66 $72.15 344,800 $2.74 B
10/23/2024 $71.81 $73.44   (2.27%) $73.99 $71.70 394,400 $2.76 B
10/22/2024 $71.60 $72.02   (0.59%) $72.31 $71.09 142,330 $2.71 B
10/21/2024 $73.01 $71.72   (-1.77%) $73.39 $71.68 183,759 $2.70 B
10/18/2024 $74.23 $73.05   (-1.59%) $74.23 $72.61 214,123 $2.75 B
10/17/2024 $74.67 $74.12   (-0.74%) $74.69 $72.71 248,431 $2.79 B
10/16/2024 $74.84 $74.43   (-0.55%) $74.86 $73.77 233,704 $2.80 B
10/15/2024 $74.98 $74.84   (-0.19%) $76.03 $74.64 210,336 $2.82 B
10/14/2024 $73.44 $74.95   (2.06%) $75.32 $73.27 163,709 $2.82 B
10/11/2024 $72.80 $73.29   (0.67%) $73.40 $72.50 175,300 $2.76 B
10/10/2024 $72.53 $72.51   (-0.03%) $72.74 $71.68 193,643 $2.73 B
10/09/2024 $72.98 $73.14   (0.22%) $73.74 $72.48 214,100 $2.75 B
10/08/2024 $73.12 $72.88   (-0.33%) $73.25 $72.36 227,700 $2.74 B
10/07/2024 $72.91 $72.59   (-0.44%) $73.26 $72.11 233,851 $2.73 B
10/04/2024 $73.11 $73.10   (-0.01%) $73.54 $72.46 187,716 $2.75 B
10/03/2024 $73.58 $71.94   (-2.23%) $74.03 $71.77 237,500 $2.71 B
10/02/2024 $74.87 $73.77   (-1.47%) $75.61 $73.63 279,545 $2.78 B
10/01/2024 $75.40 $75.37   (-0.04%) $76.54 $74.02 415,638 $2.84 B
09/30/2024 $75.32 $75.48   (0.21%) $76.43 $74.78 280,300 $2.84 B
09/27/2024 $75.24 $75.22   (-0.03%) $76.31 $74.25 217,300 $2.83 B
09/26/2024 $76.00 $74.21   (-2.36%) $76.70 $73.80 295,951 $2.79 B
09/25/2024 $77.52 $75.23   (-2.95%) $77.52 $75.14 286,714 $2.83 B
09/24/2024 $77.64 $77.42   (-0.28%) $77.82 $76.23 262,114 $2.91 B
09/23/2024 $76.00 $77.63   (2.14%) $77.83 $75.35 376,617 $2.92 B
09/20/2024 $74.89 $75.30   (0.55%) $75.69 $74.32 1.35 M $2.83 B
09/19/2024 $75.27 $74.99   (-0.37%) $75.27 $73.95 311,830 $2.82 B
09/18/2024 $73.86 $73.57   (-0.39%) $74.50 $72.79 438,246 $2.77 B
09/17/2024 $74.14 $73.63   (-0.69%) $74.99 $73.54 320,521 $2.77 B
09/16/2024 $72.82 $73.50   (0.93%) $73.91 $72.82 287,900 $2.77 B
09/13/2024 $72.97 $72.86   (-0.15%) $73.64 $72.39 413,600 $2.74 B
09/12/2024 $71.07 $72.09   (1.44%) $72.75 $71.07 235,417 $2.71 B
09/11/2024 $69.06 $70.84   (2.58%) $71.24 $68.60 550,829 $2.67 B
09/10/2024 $70.06 $69.64   (-0.6%) $70.42 $69.16 288,800 $2.62 B
09/09/2024 $69.40 $70.06   (0.95%) $71.05 $68.69 387,225 $2.64 B
09/06/2024 $72.19 $69.79   (-3.32%) $72.46 $69.77 480,207 $2.63 B
09/05/2024 $73.30 $72.05   (-1.71%) $73.30 $71.72 362,244 $2.71 B
09/04/2024 $73.27 $73.65   (0.52%) $74.52 $73.06 421,829 $2.77 B
09/03/2024 $74.72 $73.39   (-1.78%) $75.40 $73.09 478,410 $2.76 B
08/30/2024 $75.50 $75.71   (0.28%) $76.43 $75.24 368,744 $2.85 B
08/29/2024 $75.93 $75.50   (-0.57%) $76.44 $74.93 333,248 $2.84 B
08/28/2024 $75.40 $75.47   (0.09%) $76.25 $74.96 440,200 $2.84 B
08/27/2024 $74.98 $75.55   (0.76%) $75.91 $72.74 369,301 $2.84 B
08/26/2024 $75.83 $75.76   (-0.09%) $76.33 $74.90 436,104 $2.85 B
08/23/2024 $74.08 $75.35   (1.71%) $75.66 $73.80 395,888 $2.84 B
08/22/2024 $73.42 $73.88   (0.63%) $74.48 $73.12 291,762 $2.78 B
08/21/2024 $72.01 $73.38   (1.9%) $74.47 $71.40 405,171 $2.76 B
08/20/2024 $71.66 $71.91   (0.35%) $72.16 $71.28 261,828 $2.71 B
08/19/2024 $72.67 $71.69   (-1.35%) $72.80 $71.25 363,700 $2.70 B
08/16/2024 $73.05 $72.93   (-0.16%) $73.71 $72.47 330,737 $2.75 B
08/15/2024 $75.63 $73.14   (-3.29%) $76.02 $73.14 408,200 $2.75 B
08/14/2024 $73.38 $74.04   (0.9%) $74.38 $72.64 322,600 $2.79 B
08/13/2024 $71.91 $73.11   (1.67%) $74.28 $71.72 528,648 $2.75 B
08/12/2024 $71.66 $71.46   (-0.28%) $72.79 $70.88 393,600 $2.69 B
08/09/2024 $71.49 $72.07   (0.81%) $72.45 $70.50 365,500 $2.71 B
08/08/2024 $68.98 $71.51   (3.67%) $71.93 $68.64 654,900 $2.69 B
08/07/2024 $76.02 $68.25   (-10.22%) $76.42 $67.30 954,016 $2.57 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.