ATGE: Adtalem Global Education Inc.

As of Monday, December 15th, 2025

$ 92.88

-- 0 0%

Open: 92.88
High: 92.88
Low: 92.88
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 92.88

-0.22 -0.24%

Open: 93.87
High: 94.63
Low: 92.50
Volume: 478,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 93.87 94.63 92.50 92.88 478,178 -0.22 -0.24
2025-12-11 93.27 94.40 92.56 93.10 633,497 +0.08 +0.09
2025-12-10 93.67 94.87 92.68 93.02 530,446 -1.08 -1.15
2025-12-09 93.19 94.61 92.78 94.10 477,408 +0.54 +0.58
2025-12-08 94.54 95.00 93.52 93.56 488,463 -0.98 -1.04
2025-12-05 96.02 96.90 92.80 94.54 5,094 -1.57 -1.63
2025-12-04 95.01 96.62 94.46 96.11 627,911 +1.76 +1.87
2025-12-03 93.81 96.26 93.81 94.35 801,096 +0.08 +0.08
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 95.00
On 2025-12-08		 92.50
On 2025-12-12		 -1.66 -1.76 95.00
On 2025-12-08		 92.50
On 2025-12-12		 -2.63 93.33
10D 96.90
On 2025-12-05		 90.57
On 2025-12-01		 0.32 0.35 96.90
On 2025-12-05		 92.50
On 2025-12-12		 -4.54 93.98
20D 98.31
On 2025-11-14		 86.97
On 2025-11-24		 -3.38 -3.51 98.31
On 2025-11-14		 86.97
On 2025-11-24		 -11.53 93.64
WTD 95.00
On 2025-12-08		 92.50
On 2025-12-12		 -1.66 -1.76 95.00
On 2025-12-08		 92.50
On 2025-12-12		 -2.63 93.33
MTD 96.90
On 2025-12-05		 90.57
On 2025-12-01		 0.32 0.35 96.90
On 2025-12-05		 92.50
On 2025-12-12		 -4.54 93.98
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.83 +4.02 +1.34 1,285,137
KO

The Coca-Cola Company

71.16 +0.64 +0.90 4,460,110
PFE

Pfizer Inc.

26.31 +0.46 +1.78 13,045,732
VZ

Verizon Communications Inc.

41.14 +0.25 +0.61 4,688,984
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,437.95 -20.10 -0.04 122,652,276
DJTA

Dow Jones Transportation Average

17,423.31 -81.26 -0.46 28,021,115
SPX

S&P 500 Index

6,821.01 -6.40 -0.09
OEX

S&P 100 Index

3,407.83 -7.38 -0.22
NDX

NASDAQ 100 Index

25,116.45 -80.28 -0.32
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.31 -4.60 -0.12
RUT

Russell 2000 Index

2,540.84 -10.62 -0.42
RUA

Russell 3000 Index

3,877.28 -5.30 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.30 -27.37 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

92.88 0.00 0.00