Adtalem Global Education (ATGE) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free ATGE Stock Alerts $64.43 -1.71 (-2.59%) (As of 05/29/2024 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-1.69%1 Month Performance+29.85%3 Month Performance+30.16%6 Month Performance+13.09%Year-To-Date Performance+9.30%1 Year Performance+53.81% 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 American AlternativeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW ATGE Stock Chart for Thursday, May, 30, 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 Capitalization05/29/2024$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 billion05/23/2024$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 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. 05/21/2024$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 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 billionBiden Nomination CANCELED? (Ad)The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here.04/03/2024$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 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyBUY ALERT: Tiny tech play partners with US governmentStansberry ResearchGold Set to EXPLODE!Gold Safe Exchange 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.