Find a quote
Adtalem Global Education
132.53 Down -0.75 (-0.57 %)
Delayed : 2025/05/21 10:33:53
- Previous close $133.28
- Opening $130.86
- Today High $133.28
- Today Low $130.83
- Price Bid $132.25
- Price Ask $132.25
- 52 Weeks High $140.12
- 52 Weeks Low $62.28
- Size Bid 1
- Size Ask 1
- Volume 32,271
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:33 AM | $132.53 | Up $0.05 | $132.53 | $132.53 | 300 |
| 10:32 AM | $132.48 | Down $ -0.20 | $132.67 | $132.48 | 410 |
| 10:31 AM | $132.68 | Down $ -0.26 | $132.68 | $132.68 | 100 |
| 10:29 AM | $132.94 | Up $0.07 | $132.94 | $132.94 | 125 |
| 10:29 AM | $132.94 | Up $0.00 | $132.94 | $132.94 | 0 |
| 10:28 AM | $132.87 | Down $0.00 | $132.87 | $132.87 | 200 |
| 10:25 AM | $132.88 | Down $ -0.01 | $132.88 | $132.88 | 700 |
| 10:25 AM | $132.88 | Up $0.00 | $132.88 | $132.88 | 0 |
| 10:25 AM | $132.88 | Up $0.00 | $132.88 | $132.88 | 0 |
| 10:23 AM | $132.89 | Down $ -0.06 | $132.89 | $132.89 | 281 |
| 10:23 AM | $132.89 | Up $0.00 | $132.89 | $132.89 | 0 |
| 10:20 AM | $132.95 | Up $0.00 | $132.95 | $132.95 | 404 |
| 10:20 AM | $132.95 | Up $0.00 | $132.95 | $132.95 | 0 |
| 10:20 AM | $132.95 | Up $0.00 | $132.95 | $132.95 | 0 |
| 10:18 AM | $132.95 | Up $0.00 | $132.95 | $132.95 | 1,712 |
| 10:18 AM | $132.95 | Up $0.00 | $132.95 | $132.95 | 0 |
| 10:17 AM | $132.95 | Down $ -0.01 | $132.95 | $132.95 | 114 |
| 10:14 AM | $132.96 | Down $ -0.23 | $132.96 | $132.57 | 800 |
| 10:14 AM | $132.96 | Up $0.00 | $132.96 | $132.57 | 0 |
| 10:14 AM | $132.96 | Up $0.00 | $132.96 | $132.57 | 0 |
| 10:13 AM | $133.19 | Up $0.00 | $133.19 | $133.19 | 200 |
| 10:11 AM | $133.19 | Up $0.00 | $133.20 | $133.19 | 1,000 |
| 10:11 AM | $133.19 | Up $0.00 | $133.20 | $133.19 | 0 |
| 10:10 AM | $133.19 | Up $0.00 | $133.19 | $133.19 | 2,614 |
| 10:09 AM | $133.19 | Up $0.01 | $133.19 | $133.19 | 362 |
| 10:08 AM | $133.18 | Down $ -0.10 | $133.18 | $133.18 | 100 |
| 10:03 AM | $133.28 | Up $0.11 | $133.28 | $133.28 | 415 |
| 10:03 AM | $133.28 | Up $0.00 | $133.28 | $133.28 | 0 |
| 10:03 AM | $133.28 | Up $0.00 | $133.28 | $133.28 | 0 |
| 10:03 AM | $133.28 | Up $0.00 | $133.28 | $133.28 | 0 |
| 10:03 AM | $133.28 | Up $0.00 | $133.28 | $133.28 | 0 |
| 10:02 AM | $133.17 | Up $0.41 | $133.17 | $133.15 | 212 |
| 10:01 AM | $132.76 | Up $0.01 | $132.76 | $132.76 | 111 |
| 10:00 AM | $132.74 | Up $0.02 | $132.74 | $132.74 | 639 |
| 09:58 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 1,721 |
| 09:58 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 0 |
| 09:56 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 101 |
| 09:56 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 0 |
| 09:52 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 900 |
| 09:52 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 0 |
| 09:52 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 0 |
| 09:52 AM | $132.73 | Up $0.00 | $132.73 | $132.73 | 0 |
| 09:51 AM | $132.73 | Up $0.56 | $132.86 | $132.73 | 1,176 |
| 09:47 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 200 |
| 09:47 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:47 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:47 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:45 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 100 |
| 09:45 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:44 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 400 |
| 09:40 AM | $132.16 | Up $0.02 | $132.16 | $132.16 | 100 |
| 09:40 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:40 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:40 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 09:36 AM | $132.14 | Down $ -0.63 | $132.14 | $132.14 | 350 |
| 09:36 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 09:36 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 09:36 AM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 09:34 AM | $132.77 | Up $1.56 | $132.77 | $132.77 | 100 |
| 09:34 AM | $132.77 | Up $0.00 | $132.77 | $132.77 | 0 |
| 09:32 AM | $131.21 | Up $0.38 | $131.31 | $131.21 | 3,200 |
| 09:32 AM | $131.21 | Up $0.00 | $131.31 | $131.21 | 0 |
| 09:30 AM | $130.83 | Down $ -2.45 | $130.86 | $130.83 | 335 |
| 09:30 AM | $130.83 | Up $0.00 | $130.86 | $130.83 | 0 |
| Previous close | $133.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $133.28 | $133.45 | $133.73 | $132.13 | 113,702 |
| 19/05/2025 | $134.91 | $133.50 | $134.92 | $133.50 | 127,570 |
| 16/05/2025 | $134.74 | $131.24 | $134.80 | $130.76 | 391,348 |
| 15/05/2025 | $130.40 | $129.77 | $130.65 | $129.01 | 234,272 |
| 14/05/2025 | $129.72 | $128.32 | $130.20 | $128.14 | 237,866 |
| 13/05/2025 | $127.55 | $129.21 | $129.78 | $127.29 | 381,783 |
| 12/05/2025 | $131.89 | $131.94 | $132.69 | $129.36 | 351,683 |
| 09/05/2025 | $136.25 | $130.71 | $136.40 | $130.37 | 719,246 |
| 08/05/2025 | $115.88 | $116.20 | $117.89 | $115.88 | 434,848 |
| 07/05/2025 | $114.74 | $115.89 | $116.06 | $113.93 | 298,895 |
| 06/05/2025 | $112.81 | $112.69 | $113.18 | $111.55 | 288,308 |
| 05/05/2025 | $113.97 | $115.27 | $115.68 | $113.85 | 207,887 |
| 02/05/2025 | $114.40 | $112.97 | $114.71 | $112.96 | 349,992 |
| 01/05/2025 | $107.24 | $108.00 | $108.99 | $107.19 | 276,396 |
| 30/04/2025 | $106.20 | $106.42 | $106.72 | $105.15 | 152,785 |
| 29/04/2025 | $107.71 | $106.45 | $107.83 | $106.45 | 118,532 |
| 28/04/2025 | $106.45 | $105.97 | $106.73 | $104.13 | 136,179 |
| 25/04/2025 | $105.41 | $104.50 | $105.48 | $103.61 | 98,404 |
| 24/04/2025 | $104.45 | $105.71 | $106.23 | $104.06 | 131,337 |
| 23/04/2025 | $105.07 | $106.49 | $107.55 | $104.18 | 309,090 |
| 22/04/2025 | $102.14 | $101.99 | $102.93 | $101.15 | 247,324 |
| 21/04/2025 | $97.32 | $102.17 | $102.63 | $97.22 | 377,543 |
| 17/04/2025 | $106.04 | $106.50 | $107.24 | $105.77 | 176,337 |
| 16/04/2025 | $106.70 | $108.45 | $108.74 | $105.62 | 314,466 |
| 15/04/2025 | $106.36 | $105.75 | $106.48 | $105.37 | 114,742 |
| 14/04/2025 | $104.66 | $102.53 | $105.21 | $102.53 | 273,087 |
| 11/04/2025 | $103.78 | $102.48 | $104.58 | $102.19 | 136,116 |
| 10/04/2025 | $102.78 | $102.16 | $105.20 | $100.18 | 227,029 |
| 09/04/2025 | $106.48 | $96.80 | $107.05 | $96.75 | 450,849 |
| 08/04/2025 | $98.77 | $100.88 | $101.05 | $97.50 | 311,787 |
Graphs are not available, please refer to the detailed table