Free Trial

Adtalem Global Education (ATGE) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free ATGE Stock Alerts
$65.27
-0.68 (-1.03%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adtalem Global Education Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+41.46%
3 Month
Performance
+38.46%
6 Month
Performance
+18.16%
Year-To-Date
Performance
+10.72%
1 Year
Performance
+51.86%
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

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ATGE Stock Chart for Saturday, May, 18, 2024

ATGE Chart by TradingView

Adtalem Global Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$65.92$65.31
-0.93%		$65.90$64.26258,254 shs$2.46 billion
05/16/2024$65.90$65.92
+0.03%		$67.69$65.65610,885 shs$2.48 billion
05/15/2024$65.73$65.90
+0.26%		$66.30$64.48443,538 shs$2.48 billion
05/14/2024$65.14$65.73
+0.91%		$66.81$65.21520,114 shs$2.47 billion
05/13/2024$64.80$65.14
+0.52%		$65.34$64.18490,242 shs$2.45 billion
05/10/2024$64.01$64.83
+1.29%		$64.87$63.66316,069 shs$2.44 billion
05/09/2024$64.50$64.01
-0.77%		$64.18$62.77480,216 shs$2.41 billion
05/08/2024$63.04$64.50
+2.32%		$65.01$61.65464,435 shs$2.43 billion
05/07/2024$63.07$63.04
-0.05%		$63.94$62.37518,405 shs$2.37 billion
05/06/2024$60.08$63.07
+4.98%		$63.33$59.35976,986 shs$2.37 billion
05/03/2024$52.39$60.08
+14.68%		$61.88$56.091.14 million shs$2.35 billion
05/02/2024$50.55$52.39
+3.64%		$54.51$50.56667,533 shs$2.05 billion
05/01/2024$49.62$50.55
+1.87%		$51.33$48.94519,666 shs$1.98 billion
04/30/2024$49.92$49.62
-0.60%		$49.96$49.12385,660 shs$1.94 billion
04/29/2024$49.68$49.92
+0.48%		$50.03$49.00190,124 shs$1.96 billion
04/26/2024$47.63$49.72
+4.39%		$49.78$47.60457,499 shs$1.95 billion
04/25/2024$47.23$47.63
+0.85%		$47.94$46.50340,548 shs$1.87 billion
04/24/2024$47.03$47.23
+0.43%		$47.40$46.50340,375 shs$1.85 billion
04/23/2024$46.86$47.03
+0.36%		$47.39$46.48261,122 shs$1.84 billion
04/22/2024$46.33$46.86
+1.14%		$47.26$46.18244,993 shs$1.84 billion
04/19/2024$46.14$46.32
+0.39%		$46.58$45.93318,135 shs$1.82 billion
04/18/2024$45.99$46.14
+0.33%		$46.86$45.94249,805 shs$1.81 billion
04/17/2024$45.66$45.99
+0.72%		$46.73$45.86268,544 shs$1.80 billion
04/16/2024$45.59$45.66
+0.15%		$45.95$45.19294,496 shs$1.79 billion
04/15/2024$46.26$45.59
-1.45%		$46.65$45.33564,613 shs$1.79 billion
04/12/2024$47.16$46.34
-1.74%		$46.97$45.98343,670 shs$1.82 billion
04/11/2024$46.73$47.16
+0.92%		$47.63$46.83382,134 shs$1.85 billion
04/10/2024$48.46$46.73
-3.57%		$48.53$46.63606,467 shs$1.83 billion
04/09/2024$49.59$48.46
-2.28%		$49.89$48.42315,117 shs$1.90 billion
04/08/2024$50.62$49.59
-2.03%		$50.84$49.35335,374 shs$1.94 billion
04/05/2024$50.76$50.62
-0.28%		$51.31$50.58303,287 shs$1.98 billion
04/04/2024$51.41$50.76
-1.26%		$51.96$50.69464,683 shs$1.99 billion
04/03/2024$51.50$51.41
-0.17%		$51.92$50.32485,735 shs$2.01 billion
04/02/2024$52.32$51.50
-1.57%		$52.60$51.26394,645 shs$2.02 billion
04/01/2024$51.40$52.32
+1.79%		$53.46$51.35474,767 shs$2.05 billion
03/29/2024$51.42$51.40
-0.04%		$52.11$51.33335,762 shs$2.01 billion
03/28/2024$51.77$51.42
-0.68%		$52.08$51.33335,762 shs$2.02 billion
03/27/2024$51.23$51.77
+1.05%		$51.81$51.19264,086 shs$2.03 billion
03/26/2024$50.86$51.23
+0.73%		$51.74$51.05259,332 shs$2.01 billion
03/25/2024$50.71$50.86
+0.30%		$51.40$50.62217,074 shs$1.99 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$49.90$50.71
+1.62%		$50.90$49.57185,219 shs$1.99 billion
03/21/2024$49.55$49.90
+0.71%		$50.12$49.40349,428 shs$1.96 billion
03/20/2024$49.94$49.55
-0.78%		$49.84$48.93347,950 shs$1.94 billion
03/19/2024$49.01$49.94
+1.90%		$49.98$48.93330,388 shs$1.96 billion
03/18/2024$48.99$49.01
+0.04%		$50.01$48.67375,085 shs$1.92 billion
03/15/2024$48.57$48.98
+0.84%		$49.58$48.15945,924 shs$1.92 billion
03/14/2024$50.00$48.57
-2.86%		$49.85$48.09452,232 shs$1.90 billion
03/13/2024$50.04$50.00
-0.08%		$50.52$49.84313,027 shs$1.96 billion
03/12/2024$50.06$50.04
-0.04%		$50.25$49.79306,514 shs$1.96 billion
03/11/2024$50.09$50.06
-0.06%		$50.43$49.51301,121 shs$1.96 billion
03/08/2024$49.09$50.08
+2.03%		$50.24$49.16424,322 shs$1.96 billion
03/07/2024$47.79$49.09
+2.71%		$49.13$47.82335,173 shs$1.92 billion
03/06/2024$48.22$47.79
-0.89%		$48.64$47.52396,677 shs$1.87 billion
03/05/2024$48.82$48.22
-1.23%		$48.84$47.74459,682 shs$1.89 billion
03/04/2024$49.14$48.82
-0.65%		$49.54$48.70354,607 shs$1.91 billion
03/01/2024$49.50$49.14
-0.74%		$49.87$48.83460,639 shs$1.93 billion
02/29/2024$48.65$49.50
+1.75%		$49.79$48.44666,139 shs$1.94 billion
02/28/2024$47.63$48.65
+2.14%		$48.99$47.43593,086 shs$1.91 billion
02/27/2024$47.46$47.63
+0.36%		$47.88$47.16513,841 shs$1.87 billion
02/26/2024$46.85$47.46
+1.30%		$47.62$46.56354,675 shs$1.86 billion
02/23/2024$46.19$46.81
+1.34%		$46.96$46.00396,466 shs$1.83 billion
02/22/2024$45.68$46.19
+1.12%		$46.50$45.40574,569 shs$1.81 billion
02/21/2024$46.00$45.68
-0.70%		$46.24$45.16519,584 shs$1.79 billion
02/20/2024$47.14$46.00
-2.42%		$47.13$45.69909,931 shs$1.80 billion
02/19/2024$47.14$47.14$49.19$47.06597,800 shs$1.85 billion

Related Companies:
This page (NYSE:ATGE) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets