ATGE: Adtalem Global Education Inc.

As of Monday, February 9th, 2026

$ 102.62

-1.86 -1.78%

Open: 103.47
High: 103.95
Low: 100.86
Volume: 379,456
Previous Close on Friday, February 6th, 2026

$ 104.48

+1.26 +1.22%

Open: 104.97
High: 105.99
Low: 103.72
Volume: 332,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 103.47 103.95 100.86 102.62 379,456 -1.86 -1.78
2026-02-06 104.97 105.99 103.72 104.48 332,703 +1.26 +1.22
2026-02-05 100.99 103.85 100.11 103.22 45,029 +2.77 +2.76
2026-02-04 98.76 101.73 97.79 100.45 538,526 +1.04 +1.05
2026-02-03 104.62 105.39 97.24 99.41 793,628 -6.27 -5.93
2026-02-02 103.87 107.26 102.91 105.68 546,239 +2.13 +2.06
2026-01-30 108.33 109.84 103.23 103.55 788,831 -4.23 -3.92
2026-01-29 121.79 124.60 102.16 107.78 1,516,611 -8.14 -7.02
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 105.99
On 2026-02-06		 97.24
On 2026-02-03		 -3.06 -2.90 105.39
On 2026-02-03		 97.79
On 2026-02-04		 -7.21 102.04
10D 124.60
On 2026-01-29		 97.24
On 2026-02-03		 -15.58 -13.18 124.60
On 2026-01-29		 97.24
On 2026-02-03		 -21.96 105.83
20D 124.60
On 2026-01-29		 97.24
On 2026-02-03		 -10.95 -9.64 124.60
On 2026-01-29		 97.24
On 2026-02-03		 -21.96 111.94
WTD 103.95
On 2026-02-09		 100.86
On 2026-02-09		 -1.86 -1.78 -- -- -- 102.62
MTD 107.26
On 2026-02-02		 97.24
On 2026-02-03		 -0.93 -0.90 107.26
On 2026-02-02		 97.24
On 2026-02-03		 -9.34 102.64
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

102.62 -1.86 -1.78 379,456