Adtalem Global Education Inc. Common Stock (NY:ATGE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	126.61	127.36	123.14	124.40	462,373	-2.83(-2.22%)
Jun 30, 2025	128.87	129.94	126.64	127.23	343,048	-1.26(-0.98%)
Jun 27, 2025	124.97	130.40	124.34	128.49	1,296,240	+3.11(+2.48%)
Jun 26, 2025	124.05	125.38	120.00	125.38	348,485	+2.22(+1.80%)
Jun 25, 2025	126.80	126.80	122.56	123.16	333,269	-3.12(-2.47%)
Jun 24, 2025	128.80	128.80	125.57	126.28	398,737	-1.75(-1.37%)
Jun 23, 2025	124.85	128.37	122.73	128.03	367,606	+2.95(+2.36%)
Jun 20, 2025	125.32	129.88	123.12	125.08	951,239	+0.58(+0.47%)
Jun 18, 2025	122.53	125.36	122.17	124.50	423,877	+1.59(+1.29%)
Jun 17, 2025	122.94	123.76	120.52	122.91	318,520	-0.40(-0.32%)
Jun 16, 2025	122.60	125.97	121.97	123.31	548,254	+1.47(+1.21%)
Jun 13, 2025	118.35	122.32	117.60	121.84	353,626	+1.90(+1.58%)
Jun 12, 2025	120.01	121.08	118.56	119.94	457,620	-0.10(-0.08%)
Jun 11, 2025	119.98	120.99	119.20	120.04	361,771	+0.86(+0.72%)
Jun 10, 2025	121.52	121.52	117.11	119.18	382,300	-2.21(-1.82%)
Jun 09, 2025	127.47	128.30	119.28	121.39	551,327	-6.84(-5.33%)
Jun 06, 2025	129.62	129.90	127.28	128.23	252,837	+0.38(+0.30%)
Jun 05, 2025	128.90	129.20	126.90	127.85	382,480	-1.45(-1.12%)
Jun 04, 2025	130.15	130.97	128.76	129.30	234,884	-0.57(-0.44%)
Jun 03, 2025	133.68	134.49	126.10	129.87	650,836	-3.40(-2.55%)
Jun 02, 2025	131.40	133.48	130.04	133.27	393,273	+1.24(+0.94%)
May 30, 2025	129.26	133.17	128.57	132.03	563,280	+2.24(+1.73%)
May 29, 2025	131.77	131.77	128.94	129.79	503,506	-2.86(-2.16%)
May 28, 2025	129.00	132.95	128.50	132.65	638,128	+2.95(+2.27%)
May 27, 2025	129.65	130.90	128.01	129.70	413,949	+1.20(+0.93%)
May 23, 2025	127.86	129.56	125.96	128.50	675,720	+0.04(+0.03%)
May 22, 2025	130.95	131.45	128.10	128.46	294,179	-2.24(-1.71%)
May 21, 2025	131.66	133.28	130.03	130.70	274,488	-2.58(-1.94%)
May 20, 2025	134.52	134.75	132.12	133.28	267,122	-1.63(-1.21%)
May 19, 2025	134.00	135.50	131.29	134.91	565,921	+0.17(+0.13%)
May 16, 2025	130.39	134.80	130.05	134.74	623,672	+4.34(+3.33%)
May 15, 2025	129.74	131.38	129.01	130.40	401,283	+0.68(+0.52%)
May 14, 2025	127.61	130.19	126.84	129.72	600,080	+2.17(+1.70%)
May 13, 2025	131.79	133.12	127.29	127.55	777,892	-4.34(-3.29%)
May 12, 2025	140.12	140.12	129.36	131.89	1,073,203	-4.36(-3.20%)
May 09, 2025	122.60	136.40	122.60	136.25	1,962,905	+20.37(+17.58%)
May 08, 2025	116.14	117.89	114.10	115.88	856,261	+1.14(+0.99%)
May 07, 2025	115.25	116.77	113.93	114.74	661,659	+1.93(+1.71%)
May 06, 2025	112.20	113.80	111.20	112.81	591,277	-1.16(-1.02%)
May 05, 2025	112.83	115.97	112.56	113.97	474,607	-0.43(-0.38%)
May 02, 2025	108.31	114.71	108.31	114.40	791,269	+7.16(+6.68%)