ATGE: Adtalem Global Education Inc.

As of Friday, January 30th, 2026

$ 103.55

-4.23 -3.92%

Open: 108.33
High: 109.84
Low: 103.23
Volume: 788,831
Previous Close on Thursday, January 29th, 2026

$ 107.78

-8.14 -7.02%

Open: 121.79
High: 124.60
Low: 102.16
Volume: 1,516,611

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-28 117.14 117.78 114.28 115.92 789,955 +0.70 +0.61
2026-01-27 117.99 118.83 114.70 115.22 604,648 -2.98 -2.52
2026-01-26 121.45 121.82 116.98 118.20 442,233 -3.08 -2.54
2026-01-23 121.95 122.31 119.14 121.28 228,321 -0.39 -0.32
2026-01-22 122.19 124.11 120.55 121.67 248,003 +0.08 +0.07
2026-01-21 119.46 122.24 118.74 121.59 309,147 +3.32 +2.81
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 124.60
On 2026-01-29		 102.16
On 2026-01-29		 -17.73 -14.62 124.60
On 2026-01-29		 103.23
On 2026-01-30		 -17.15 112.13
10D 124.60
On 2026-01-29		 102.16
On 2026-01-29		 -13.84 -11.79 124.60
On 2026-01-29		 103.23
On 2026-01-30		 -17.15 116.03
20D 124.60
On 2026-01-29		 102.16
On 2026-01-29		 0.08 0.08 124.60
On 2026-01-29		 103.23
On 2026-01-30		 -17.15 114.21
WTD 124.60
On 2026-01-29		 102.16
On 2026-01-29		 -17.73 -14.62 124.60
On 2026-01-29		 103.23
On 2026-01-30		 -17.15 112.13
MTD 124.60
On 2026-01-29		 102.16
On 2026-01-29		 0.08 0.08 124.60
On 2026-01-29		 103.23
On 2026-01-30		 -17.15 114.21
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

103.55 -4.23 -3.92 788,831