Adtalem Global Education (ATGE) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free ATGE Stock Alerts $64.39 -1.15 (-1.75%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Adtalem Global Education Stock Price Performance5 Day Performance-1.75%1 Month Performance+27.38%3 Month Performance+31.05%6 Month Performance+9.58%Year-To-Date Performance+9.23%1 Year Performance+54.04% Receive ATGE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Adtalem Global Education and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. ATGE Stock Chart for Saturday, June, 1, 2024 ATGE Chart by TradingView Adtalem Global Education Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$65.52$64.39-1.72%$65.62$63.52418,851 shs$2.42 billion05/30/2024$64.43$65.52+1.69%$66.08$63.87304,068 shs$2.46 billion05/29/2024$66.15$64.43-2.60%$65.81$64.21245,557 shs$2.42 billion05/28/2024$65.54$66.15+0.93%$66.57$64.82336,820 shs$2.49 billion05/27/2024$65.54$65.54$66.09$64.60214,100 shs$2.46 billion05/24/2024$65.08$65.50+0.65%$66.09$64.60214,173 shs$2.46 billion Get the Latest News and Ratings for ATGE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adtalem Global Education and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$65.36$65.08-0.43%$65.85$64.47207,157 shs$2.45 billion05/22/2024$66.11$65.36-1.13%$66.57$65.18300,237 shs$2.46 billion05/21/2024$65.48$66.11+0.96%$66.30$64.59279,994 shs$2.49 billion05/20/2024$65.27$65.48+0.32%$66.14$65.20238,982 shs$2.46 billion05/17/2024$65.92$65.31-0.93%$65.90$64.26258,254 shs$2.46 billion05/16/2024$65.90$65.92+0.03%$67.69$65.65610,885 shs$2.48 billion05/15/2024$65.73$65.90+0.26%$66.30$64.48443,538 shs$2.48 billion05/14/2024$65.14$65.73+0.91%$66.81$65.21520,114 shs$2.47 billion05/13/2024$64.80$65.14+0.52%$65.34$64.18490,242 shs$2.45 billion05/10/2024$64.01$64.83+1.29%$64.87$63.66316,069 shs$2.44 billion05/09/2024$64.50$64.01-0.77%$64.18$62.77480,216 shs$2.41 billion05/08/2024$63.04$64.50+2.32%$65.01$61.65464,435 shs$2.43 billion05/07/2024$63.07$63.04-0.05%$63.94$62.37518,405 shs$2.37 billion05/06/2024$60.08$63.07+4.98%$63.33$59.35976,986 shs$2.37 billion05/03/2024$52.39$60.08+14.68%$61.88$56.091.14 million shs$2.35 billion05/02/2024$50.55$52.39+3.64%$54.51$50.56667,533 shs$2.05 billion05/01/2024$49.62$50.55+1.87%$51.33$48.94519,666 shs$1.98 billion04/30/2024$49.92$49.62-0.60%$49.96$49.12385,660 shs$1.94 billion04/29/2024$49.68$49.92+0.48%$50.03$49.00190,124 shs$1.96 billion04/26/2024$47.63$49.72+4.39%$49.78$47.60457,499 shs$1.95 billion04/25/2024$47.23$47.63+0.85%$47.94$46.50340,548 shs$1.87 billion04/24/2024$47.03$47.23+0.43%$47.40$46.50340,375 shs$1.85 billion04/23/2024$46.86$47.03+0.36%$47.39$46.48261,122 shs$1.84 billion04/22/2024$46.33$46.86+1.14%$47.26$46.18244,993 shs$1.84 billion04/19/2024$46.14$46.32+0.39%$46.58$45.93318,135 shs$1.82 billion04/18/2024$45.99$46.14+0.33%$46.86$45.94249,805 shs$1.81 billion04/17/2024$45.66$45.99+0.72%$46.73$45.86268,544 shs$1.80 billion04/16/2024$45.59$45.66+0.15%$45.95$45.19294,496 shs$1.79 billion04/15/2024$46.26$45.59-1.45%$46.65$45.33564,613 shs$1.79 billion04/12/2024$47.16$46.34-1.74%$46.97$45.98343,670 shs$1.82 billion04/11/2024$46.73$47.16+0.92%$47.63$46.83382,134 shs$1.85 billion04/10/2024$48.46$46.73-3.57%$48.53$46.63606,467 shs$1.83 billion04/09/2024$49.59$48.46-2.28%$49.89$48.42315,117 shs$1.90 billion04/08/2024$50.62$49.59-2.03%$50.84$49.35335,374 shs$1.94 billion“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$50.76$50.62-0.28%$51.31$50.58303,287 shs$1.98 billion04/04/2024$51.41$50.76-1.26%$51.96$50.69464,683 shs$1.99 billion04/03/2024$51.50$51.41-0.17%$51.92$50.32485,735 shs$2.01 billion04/02/2024$52.32$51.50-1.57%$52.60$51.26394,645 shs$2.02 billion04/01/2024$51.40$52.32+1.79%$53.46$51.35474,767 shs$2.05 billion03/29/2024$51.42$51.40-0.04%$52.11$51.33335,762 shs$2.01 billion03/28/2024$51.77$51.42-0.68%$52.08$51.33335,762 shs$2.02 billion03/27/2024$51.23$51.77+1.05%$51.81$51.19264,086 shs$2.03 billion03/26/2024$50.86$51.23+0.73%$51.74$51.05259,332 shs$2.01 billion03/25/2024$50.71$50.86+0.30%$51.40$50.62217,074 shs$1.99 billion03/22/2024$49.90$50.71+1.62%$50.90$49.57185,219 shs$1.99 billion03/21/2024$49.55$49.90+0.71%$50.12$49.40349,428 shs$1.96 billion03/20/2024$49.94$49.55-0.78%$49.84$48.93347,950 shs$1.94 billion03/19/2024$49.01$49.94+1.90%$49.98$48.93330,388 shs$1.96 billion03/18/2024$48.99$49.01+0.04%$50.01$48.67375,085 shs$1.92 billion03/15/2024$48.57$48.98+0.84%$49.58$48.15945,924 shs$1.92 billion03/14/2024$50.00$48.57-2.86%$49.85$48.09452,232 shs$1.90 billion03/13/2024$50.04$50.00-0.08%$50.52$49.84313,027 shs$1.96 billion03/12/2024$50.06$50.04-0.04%$50.25$49.79306,514 shs$1.96 billion03/11/2024$50.09$50.06-0.06%$50.43$49.51301,121 shs$1.96 billion03/08/2024$49.09$50.08+2.03%$50.24$49.16424,322 shs$1.96 billion03/07/2024$47.79$49.09+2.71%$49.13$47.82335,173 shs$1.92 billion03/06/2024$48.22$47.79-0.89%$48.64$47.52396,677 shs$1.87 billion03/05/2024$48.82$48.22-1.23%$48.84$47.74459,682 shs$1.89 billion03/04/2024$49.14$48.82-0.65%$49.54$48.70354,607 shs$1.91 billion03/01/2024$49.50$49.14-0.74%$49.87$48.83460,639 shs$1.93 billion02/29/2024$48.65$49.50+1.75%$49.79$48.44666,139 shs$1.94 billion Related Companies: BFAM Stock Price Chart LOPE Stock Price Chart LRN Stock Price Chart STRA Stock Price Chart UTI Stock Price Chart LINC Stock Price Chart APEI Stock Price Chart TAL Stock Price Chart GHC Stock Price Chart LAUR Stock Price Chart Receive ATGE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adtalem Global Education and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ATGE) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adtalem Global Education Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.