Adtalem Global Education (ATGE) Stock Chart & Stock Price History → 4x Better than Bitcoin (From Behind the Markets) (Ad) Free ATGE Stock Alerts $51.42 -0.38 (-0.73%) (As of 03/28/2024 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+1.40%1 Month Performance+3.88%3 Month Performance-12.76%6 Month Performance+19.97%Year-To-Date Performance-12.77%1 Year Performance+39.73% 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 Behind the Markets4x Better than Bitcoin4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>> ATGE Stock Chart for Friday, March, 29, 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 Capitalization03/28/2024$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 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. 03/20/2024$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 billion02/21/2024$46.00$45.68-0.70%$46.24$45.16519,584 shs$1.79 billion02/20/2024$47.14$46.00-2.42%$47.13$45.69909,931 shs$1.80 billion02/19/2024$47.14$47.14$49.19$47.06597,800 shs$1.85 billion02/16/2024$49.51$47.14-4.79%$49.19$47.06597,839 shs$1.85 billion02/15/2024$49.86$49.51-0.70%$50.08$49.01502,585 shs$1.94 billion02/14/2024$49.63$49.86+0.46%$50.32$49.61375,150 shs$1.95 billion02/13/2024$50.97$49.63-2.63%$50.79$49.46449,139 shs$1.95 billion02/12/2024$50.42$50.97+1.09%$51.10$50.26505,836 shs$2.00 billion02/09/2024$49.17$50.44+2.58%$50.91$48.98552,459 shs$1.98 billion02/08/2024$48.89$49.17+0.57%$49.49$48.92522,498 shs$1.93 billion02/07/2024$48.78$48.89+0.23%$49.12$48.13364,455 shs$1.92 billion02/06/2024$48.91$48.78-0.27%$49.20$48.09637,443 shs$1.91 billion02/05/2024$48.39$48.91+1.07%$49.01$47.45757,400 shs$1.92 billion02/02/2024$46.73$48.38+3.53%$48.64$46.30939,360 shs$1.90 billion4x Better than Bitcoin (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>02/01/2024$50.48$46.73-7.43%$51.94$45.451.68 million shs$1.86 billion01/31/2024$47.68$50.48+5.87%$51.00$48.762.30 million shs$2.01 billion01/30/2024$58.63$47.68-18.68%$50.58$43.785.69 million shs$1.90 billion01/29/2024$60.37$58.63-2.88%$61.07$58.32582,795 shs$2.34 billion01/26/2024$61.19$60.37-1.34%$61.63$59.81354,662 shs$2.40 billion01/25/2024$61.02$61.19+0.28%$61.60$60.57278,688 shs$2.44 billion01/24/2024$61.60$61.02-0.94%$62.35$60.66303,381 shs$2.43 billion01/23/2024$62.21$61.60-0.98%$62.99$61.58313,687 shs$2.45 billion01/22/2024$62.02$62.21+0.31%$62.97$61.92372,814 shs$2.48 billion01/19/2024$58.98$62.04+5.19%$62.16$60.34505,737 shs$2.47 billion01/18/2024$58.59$58.98+0.67%$59.30$58.10272,514 shs$2.35 billion01/17/2024$58.86$58.59-0.45%$59.35$58.46236,617 shs$2.33 billion01/16/2024$58.69$58.86+0.28%$59.62$58.60280,199 shs$2.34 billion01/15/2024$58.69$58.69$58.70$57.61202,800 shs$2.34 billion01/12/2024$57.83$58.69+1.49%$58.70$57.61202,814 shs$2.34 billion01/11/2024$57.43$57.83+0.70%$57.84$56.47271,846 shs$2.30 billion01/10/2024$56.88$57.43+0.97%$58.03$57.19306,710 shs$2.29 billion01/09/2024$57.43$56.88-0.96%$57.38$56.59299,026 shs$2.27 billion01/08/2024$56.91$57.43+0.91%$57.46$56.17332,006 shs$2.29 billion01/05/2024$59.21$56.93-3.85%$59.22$56.91440,992 shs$2.27 billion01/04/2024$59.58$59.21-0.62%$59.98$59.11359,141 shs$2.36 billion01/03/2024$58.80$59.58+1.33%$60.02$58.14423,726 shs$2.37 billion01/02/2024$58.95$58.80-0.25%$58.89$58.01325,213 shs$2.34 billion01/01/2024$58.95$58.95$59.66$58.74371,400 shs$2.35 billion12/29/2023$59.57$58.94-1.06%$59.66$58.74371,477 shs$2.35 billion12/28/2023$60.11$59.57-0.90%$60.41$59.36271,890 shs$2.37 billion Related Companies: STRA Stock Price Chart LRN Stock Price Chart UTI Stock Price Chart LOPE Stock Price Chart AFYA Stock Price Chart LAUR Stock Price Chart PRDO Stock Price Chart GHC Stock Price Chart NRDY Stock Price Chart TAL 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 3/29/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 Media“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyOnly a fool would buy Nvidia today… Porter & CompanyAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingFed launches fourth dollar overhaulStansberry Research 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.