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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atge · 日线历史（复权）· FMP · 截至 2026年4月13日
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
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat 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.
关于价格历史与 OHLCV 数据
Adtalem Global Education Inc.（ATGE）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $106.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATGE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATGE 历史股价FMP 日线复权 OHLCV