Adtalem Global Education Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adtalem Global Education Inc	NYSE:ATGE	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.68	0.66%	104.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
105.41	102.56	104.25	401,291	23:14:03

Adtalem Global Education (ATGE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Feb 2025	103.47	0.15	0.15%	102.56	105.41	401,291
13 Feb 2025	103.32	-1.68	-1.60%	102.56	106.79	435,270
12 Feb 2025	105.00	-1.33	-1.25%	103.96	106.00	423,108
11 Feb 2025	106.33	-1.54	-1.43%	105.33	106.81	396,995
10 Feb 2025	107.87	0.76	0.71%	105.76	108.174	380,296
07 Feb 2025	107.11	-2.06	-1.89%	106.37	109.89	437,891
06 Feb 2025	109.17	-0.94	-0.85%	107.93	110.90	363,712
05 Feb 2025	110.11	2.51	2.33%	107.17	110.67	444,515
04 Feb 2025	107.60	2.85	2.72%	104.0001	107.83	482,529
03 Feb 2025	104.75	-2.38	-2.22%	101.8392	105.23	646,073
31 Jan 2025	107.13	4.71	4.60%	105.555	112.435	918,777
30 Jan 2025	102.42	2.56	2.56%	100.43	103.15	765,090
29 Jan 2025	99.86	1.83	1.87%	98.0203	100.24	349,502
28 Jan 2025	98.03	0.83	0.85%	96.88	99.60	323,122
27 Jan 2025	97.20	-2.42	-2.43%	96.79	99.76	323,896
24 Jan 2025	99.62	0.01	0.01%	98.94	100.36	213,938
23 Jan 2025	99.61	0.00	0.00%	99.61	99.61	0
22 Jan 2025	99.61	0.51	0.51%	99.00	100.20	255,896
21 Jan 2025	99.10	0.93	0.95%	97.835	99.80	378,233
17 Jan 2025	98.17	0.83	0.85%	97.675	99.1699	225,066
16 Jan 2025	97.34	-0.11	-0.11%	97.10	98.6368	311,794

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	109.32	109.89	102.56	105.87	413,660	-5.32	-4.87%
1 Month	98.98	112.435	96.79	104.20	429,597	5.02	5.07%
3 Months	89.455	112.435	84.79	95.74	395,940	14.55	16.26%
6 Months	73.38	112.435	68.60	85.67	382,146	30.62	41.73%
1 Year	50.05	112.435	45.16	72.09	421,275	53.95	107.79%
3 Years	23.80	112.435	19.14	51.21	412,899	80.20	336.97%
5 Years	34.51	112.435	19.14	43.54	428,808	69.49	201.36%