ATGE: Adtalem Global Education Inc.
$ 141.04 |
|
-12.94 -8.40% |
|
| Open: | 151.24 |
| High: | 152.12 |
| Low: | 139.14 |
| Volume: | 639,440 |
$ 153.98
+0.14 +0.09%
| Open: | 153.67 |
| High: | 154.91 |
| Low: | 152.00 |
| Volume: | 156,419 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 151.24 | 152.12 | 139.14 | 141.04 | 639,440 | -12.94 | -8.40 |
| 2025-10-28 | 153.67 | 154.91 | 152.00 | 153.98 | 156,419 | +0.14 | +0.09 |
| 2025-10-27 | 153.08 | 154.43 | 151.52 | 153.84 | 185,874 | +0.87 | +0.57 |
| 2025-10-24 | 153.70 | 156.26 | 152.52 | 152.97 | 205,368 | -0.07 | -0.05 |
| 2025-10-23 | 152.09 | 153.69 | 150.40 | 153.04 | 195,660 | +0.80 | +0.53 |
| 2025-10-22 | 153.77 | 154.95 | 150.24 | 152.24 | 218,640 | -0.84 | -0.55 |
| 2025-10-21 | 153.09 | 153.99 | 150.99 | 153.08 | 254,247 | -0.02 | -0.01 |
| 2025-10-20 | 151.33 | 153.84 | 150.18 | 153.10 | 194,694 | +1.77 | +1.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-11.20 | -7.36 | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-10.96 | 150.97 |
| 10D | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-7.58 | -5.10 | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-10.96 | 151.22 |
| 20D | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-9.24 | -6.15 | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-10.96 | 149.05 |
| WTD | 154.91 On 2025-10-28 |
139.14 On 2025-10-29 |
-11.93 | -7.80 | 154.91 On 2025-10-28 |
139.14 On 2025-10-29 |
-10.18 | 149.62 |
| MTD | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-13.41 | -8.68 | 156.26 On 2025-10-24 |
139.14 On 2025-10-29 |
-10.96 | 149.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
ATI
ATI Inc. |
103.00 | +4.47 | +4.54 | 2,395,669 |
|
MPWR
Monolithic Power Systems Inc. |
1,094.08 | +7.72 | +0.71 | 812,949 |
|
TRN
Trinity Industries Inc. |
27.83 | -0.41 | -1.45 | 602,485 |
|
CHEF
The Chefs' Warehouse Inc. |
62.35 | +3.74 | +6.38 | 924,380 |
|
ATGE
Adtalem Global Education Inc. |
141.04 | -12.94 | -8.40 | 639,440 |