Adtalem Global Education Inc.
ATGENYSEConsumer Defensive
$106.64
+$1.57(+1.49%)
Market Cap$3.9B
P/E Ratio—
52W High$156.26
52W Low$86.26
Adtalem Global Education Inc. (ATGE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
atge · EOD price history · split-adj. · FMP · as of Apr 13, 2026
5-Year High5Y
$156.26
Oct 24, 2025
-31.8% from here
5-Year Low5Y
$19.14
Feb 24, 2022
+457.2% from low
IPO Priceadj.
$1.22
Jun 21, 1991
+8.6K% since IPO
1 Year Ago
$121.39
Jun 9, 2025
-12.2% in 1Y
5 Years Ago
$38.39
Jun 8, 2021
+177.8% in 5Y
10 Years Ago
$16.72
Jun 8, 2016
+537.8% in 10Y
Historical Price Data · ATGE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | $111.70 | $113.35 | $111.00 | $113.13 | $113.13 | 212K | +1.28% |
| Apr 10, 2026 | $113.77 | $114.21 | $109.89 | $112.04 | $112.04 | 227K | -1.52% |
| Apr 9, 2026 | $115.00 | $116.36 | $114.03 | $114.26 | $114.26 | 327K | -0.64% |
| Apr 8, 2026 | $116.15 | $118.40 | $114.89 | $118.00 | $118.00 | 0K | +1.59% |
| Apr 7, 2026 | $117.94 | $118.19 | $114.62 | $114.94 | $114.94 | 316K | -2.54% |
| Apr 6, 2026 | $116.13 | $118.80 | $115.95 | $117.20 | $117.20 | 198K | +0.92% |
| Apr 2, 2026 | $116.49 | $118.00 | $114.30 | $117.90 | $117.90 | 168K | +1.21% |
| Apr 1, 2026 | $116.71 | $117.88 | $113.97 | $116.66 | $116.66 | 0K | -0.04% |
| Mar 31, 2026 | $114.43 | $116.43 | $112.05 | $115.25 | $115.25 | 364K | +0.72% |
| Mar 30, 2026 | $115.77 | $117.65 | $113.35 | $114.03 | $114.03 | 405K | -1.50% |
| Mar 27, 2026 | $115.09 | $116.31 | $113.00 | $114.61 | $114.61 | 297K | -0.42% |
| Mar 26, 2026 | $115.34 | $117.50 | $115.34 | $116.39 | $116.39 | 310K | +0.91% |
| Mar 25, 2026 | $113.61 | $116.03 | $110.72 | $115.98 | $115.98 | 270K | +2.09% |
| Mar 24, 2026 | $110.50 | $114.38 | $110.03 | $113.08 | $113.08 | 395K | +2.33% |
| Mar 23, 2026 | $106.98 | $111.21 | $106.27 | $109.64 | $109.64 | 353K | +2.49% |
| Mar 20, 2026 | $106.54 | $107.63 | $103.59 | $106.49 | $106.49 | 1.6M | -0.05% |
| Mar 19, 2026 | $105.50 | $107.84 | $104.71 | $106.98 | $106.98 | 382K | +1.40% |
| Mar 18, 2026 | $106.64 | $108.00 | $104.30 | $105.64 | $105.64 | 351K | -0.94% |
| Mar 17, 2026 | $105.08 | $108.06 | $104.47 | $106.64 | $106.64 | 329K | +1.48% |
| Mar 16, 2026 | $105.25 | $105.73 | $103.13 | $105.07 | $105.07 | 316K | -0.17% |
Showing 1–20 of 1,216 records
Annual Stock Price Performance · ATGE
Jan 1 → Dec 31 · 6 years2026+9.3%$103.47 → $113.13
+9.3%
2025+13.6%$91.11 → $103.47
+13.6%
2024+55.4%$58.48 → $90.85
+55.4%
2023+65.0%$35.72 → $58.95
+65.0%
2022+18.7%$29.90 → $35.50
+18.7%
2021-23.5%$38.64 → $29.56
-23.5%
Best Year2023 · +65.0%
Worst Year2021 · -23.5%
Positive Years5 / 6
Avg Annual Return+23.1%
6Y Total Return+192.8%
6Y CAGR~+19.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ATGE?
If you invested $1,000 in ATGE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,378
Total Return+537.8%
CAGR~+20.4% / yr
Profit+$5,378
Based on Jun 8, 2016 · $16.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adtalem Global Education Inc. (ATGE) is classified under Consumer Defensive and trades on NYSE. The quote snapshot on this page shows a last price of $106.64. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ATGE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ATGE historical stock pricesFMP EOD datasplit-adjusted OHLCV