ATGE: Adtalem Global Education Inc.

As of Tuesday, January 20th, 2026

$ 118.27

+1.42 +1.22%

Open: 115.69
High: 118.40
Low: 115.50
Volume: 266,375
Previous Close on Friday, January 16th, 2026

$ 116.85

-0.54 -0.46%

Open: 117.83
High: 118.00
Low: 115.91
Volume: 31,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 115.69 118.40 115.50 118.27 266,375 +1.42 +1.22
2026-01-16 117.83 118.00 115.91 116.85 31,133 -0.54 -0.46
2026-01-15 115.67 120.53 114.96 117.39 468,138 +2.70 +2.35
2026-01-14 114.01 115.73 112.09 114.69 360,389 +0.13 +0.11
2026-01-13 116.34 116.38 113.13 114.56 231,101 -1.49 -1.28
2026-01-12 113.12 116.42 112.28 116.05 382,863 +2.48 +2.18
2026-01-09 112.11 113.87 111.31 113.57 210,704 +0.45 +0.40
2026-01-08 109.75 113.12 109.75 113.12 306,372 +3.17 +2.88
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

24.85 -0.24 -0.96 231,105
FTEC

Fidelity MSCI Information Technology Index ETF

220.45 -5.83 -2.58 557,841
CIM

Chimera Investment Corporation

12.98 -0.41 -3.06 779,338
MRVL

Marvell Technology Group Ltd.

79.80 -0.66 -0.82 18,300,047
ATGE

Adtalem Global Education Inc.

118.27 +1.42 +1.22 266,375