ATGE: Adtalem Global Education Inc.

As of Friday, August 22nd, 2025

$ 134.88

+1.99 +1.50%

Open: 133.42
High: 136.26
Low: 132.72
Volume: 552,651
Previous Close on Thursday, August 21st, 2025

$ 132.89

+2.42 +1.85%

Open: 130.77
High: 133.54
Low: 129.03
Volume: 260,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 133.42 136.26 132.72 134.88 552,651 +1.99 +1.50
2025-08-21 130.77 133.54 129.03 132.89 260,703 +2.42 +1.85
2025-08-20 129.04 130.84 127.32 130.47 310,667 +1.23 +0.95
2025-08-19 128.53 129.48 127.80 129.24 234,386 +0.71 +0.55
2025-08-18 128.45 129.60 127.19 128.53 370,503 -0.27 -0.21
2025-08-15 128.88 129.15 126.31 128.80 336,627 +0.49 +0.38
2025-08-14 129.50 129.63 126.66 128.31 383,140 -0.88 -0.68
2025-08-13 128.00 131.00 126.72 129.19 546,270 +2.20 +1.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.26
On 2025-08-22		 127.19
On 2025-08-18		 6.08 4.72 129.60
On 2025-08-18		 127.80
On 2025-08-19		 -1.39 131.20
10D 136.26
On 2025-08-22		 117.87
On 2025-08-11		 13.04 10.70 131.00
On 2025-08-13		 126.31
On 2025-08-15		 -3.58 128.95
20D 136.26
On 2025-08-22		 111.53
On 2025-07-28		 19.76 17.16 127.00
On 2025-08-08		 117.87
On 2025-08-11		 -7.19 122.56
WTD 136.26
On 2025-08-22		 127.19
On 2025-08-18		 6.08 4.72 129.60
On 2025-08-18		 127.80
On 2025-08-19		 -1.39 131.20
MTD 136.26
On 2025-08-22		 113.07
On 2025-08-01		 20.61 18.04 127.00
On 2025-08-08		 117.87
On 2025-08-11		 -7.19 124.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ATI

ATI Inc.

73.71 +1.91 +2.66 1,756,754
TRN

Trinity Industries Inc.

29.00 +1.14 +4.09 550,753
CHEF

The Chefs' Warehouse Inc.

64.08 +2.30 +3.72 317,952
CCL

Carnival Corporation

31.30 +2.03 +6.94 27,142,984
ATGE

Adtalem Global Education Inc.

134.88 +1.99 +1.50 552,651