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
	0.00	0.00%	109.17

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	00:00:00

Adtalem Global Education (ATGE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
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	619,308
31 Jan 2025	107.13	4.71	4.60%	105.555	112.435	919,441
30 Jan 2025	102.42	2.56	2.56%	100.43	103.15	765,279
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
15 Jan 2025	97.45	1.74	1.82%	96.23	98.50	385,856
14 Jan 2025	95.71	1.41	1.50%	94.83	97.00	404,667
13 Jan 2025	94.30	2.64	2.88%	89.62	94.58	289,969
10 Jan 2025	91.66	-2.75	-2.91%	91.27	93.43	248,033
08 Jan 2025	94.41	0.87	0.93%	92.08	94.59	308,039
07 Jan 2025	93.54	-1.11	-1.17%	92.66	95.14	502,563

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	109.00	112.435	101.8392	107.39	571,121	0.17	0.16%
1 Month	93.05	112.435	89.62	101.79	407,454	16.12	17.32%
3 Months	84.00	112.435	83.70	93.97	397,695	25.17	29.96%
6 Months	76.02	112.435	67.30	83.94	391,464	33.15	43.61%
1 Year	48.59	112.435	45.16	71.02	421,717	60.58	124.68%
3 Years	28.29	112.435	19.14	50.43	416,009	80.88	285.90%
5 Years	35.43	112.435	19.14	43.28	428,099	73.74	208.13%