ATGE: Adtalem Global Education Inc.

As of Monday, July 14th, 2025

$ 117.99

-- 0 0%

Open: 117.99
High: 117.99
Low: 117.99
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 117.99

-0.86 -0.72%

Open: 118.39
High: 119.50
Low: 116.87
Volume: 283,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 118.39 119.50 116.87 117.99 283,945 -0.86 -0.72
2025-07-10 119.91 120.41 118.85 118.85 371,046 -1.55 -1.29
2025-07-09 120.43 120.52 118.83 120.40 258,714 +0.40 +0.33
2025-07-08 122.05 122.05 118.54 120.00 388,907 -1.66 -1.36
2025-07-07 122.64 123.85 120.43 121.66 342,707 -1.39 -1.13
2025-07-03 121.41 123.23 118.97 123.05 287,234 +1.22 +1.00
2025-07-02 123.26 124.21 118.01 121.83 508,034 -2.57 -2.07
2025-07-01 126.61 127.36 123.14 124.40 462,372 -2.83 -2.22
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 123.85
On 2025-07-07		 116.87
On 2025-07-11		 -5.06 -4.11 123.85
On 2025-07-07		 116.87
On 2025-07-11		 -5.64 119.78
10D 130.40
On 2025-06-27		 116.87
On 2025-07-11		 -7.39 -5.89 130.40
On 2025-06-27		 116.87
On 2025-07-11		 -10.38 122.39
20D 130.40
On 2025-06-27		 116.87
On 2025-07-11		 -2.05 -1.71 130.40
On 2025-06-27		 116.87
On 2025-07-11		 -10.38 123.22
WTD 123.85
On 2025-07-07		 116.87
On 2025-07-11		 -5.06 -4.11 123.85
On 2025-07-07		 116.87
On 2025-07-11		 -5.64 119.78
MTD 127.36
On 2025-07-01		 116.87
On 2025-07-11		 -9.24 -7.26 127.36
On 2025-07-01		 116.87
On 2025-07-11		 -8.24 121.02
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.18 +3.76 +1.47 1,835,252
KO

The Coca-Cola Company

69.55 -0.32 -0.46 3,145,166
PFE

Pfizer Inc.

25.47 -0.18 -0.70 7,632,685
VZ

Verizon Communications Inc.

41.64 +0.02 +0.04 5,127,960
VIX

CBOE Volatility Index

17.19 +0.79 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,318.79 -52.72 -0.12 146,336,047
DJTA

Dow Jones Transportation Average

16,010.93 -197.93 -1.22 36,287,502
SPX

S&P 500 Index

6,256.27 -3.48 -0.06
OEX

S&P 100 Index

3,073.87 +0.06 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.19 +48.59 +0.21
NYA

NYSE Composite Index

20,516.54 -31.13 -0.15
XAX

NYSE AMEX Composite Index

5,985.15 +20.81 +0.35
RUI

RUSSELL 1000 Index

3,424.74 +0.10 +0.00
RUT

Russell 2000 Index

2,237.46 +2.63 +0.12
RUA

Russell 3000 Index

3,559.64 +0.28 +0.01
VIX

CBOE Volatility Index

17.19 +0.79 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.13 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,454.74 +28.39 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

117.99 0.00 0.00