Adtalem Global Education (ATGE) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free ATGE Stock Alerts $65.05 -0.32 (-0.49%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Adtalem Global Education Stock Price Performance5 Day Performance-0.34%1 Month Performance+38.32%3 Month Performance+38.97%6 Month Performance+14.04%Year-To-Date Performance+10.35%1 Year Performance+53.78% 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 Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry ATGE Stock Chart for Thursday, May, 23, 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 Capitalization05/22/2024$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 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. 05/14/2024$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 billion04/05/2024$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 billionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution03/27/2024$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 billion02/28/2024$47.63$48.65+2.14%$48.99$47.43593,086 shs$1.91 billion02/27/2024$47.46$47.63+0.36%$47.88$47.16513,841 shs$1.87 billion02/26/2024$46.85$47.46+1.30%$47.62$46.56354,675 shs$1.86 billion02/23/2024$46.19$46.81+1.34%$46.96$46.00396,466 shs$1.83 billion02/22/2024$45.68$46.19+1.12%$46.50$45.40574,569 shs$1.81 billion Related Companies: STRA Stock Price Chart LRN Stock Price Chart LOPE Stock Price Chart LAUR Stock Price Chart AFYA Stock Price Chart PRDO Stock Price Chart GHC Stock Price Chart TAL Stock Price Chart CUK Stock Price Chart ATAT 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 5/23/2024 by MarketBeat.com Staff From Our PartnersThis could mean the end of the U.S dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe Presidential candidate you should REALLY be worried aboutStansberry ResearchWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThis military-backed stock “owns” AI marketPorter & CompanyU.S. Drone Company Receives DoD CertificationThe Tomorrow Investor 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.