Adtalem Global Education Inc. (ATGE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- —
- 3M
- -1.3%
- YTD
- +22.7%
- 1Y
- -14.5%
- 3Y
- +44.2%
- 5Y
- +27.4%
Loading 10-year price history...
ATGE Historical Performance
ATGE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -41.5%
- 2003 annual price return
- +47.0%
- 2004 annual price return
- -30.6%
- 2005 annual price return
- +16.3%
- 2006 annual price return
- +44.0%
- 2007 annual price return
- +80.1%
- 2008 annual price return
- +13.5%
- 2009 annual price return
- -0.2%
- 2010 annual price return
- -14.6%
- 2011 annual price return
- -20.7%
- 2012 annual price return
- -38.8%
- 2013 annual price return
- +49.0%
- 2014 annual price return
- +35.7%
- 2015 annual price return
- -42.8%
- 2016 annual price return
- +25.4%
- 2017 annual price return
- +34.1%
- 2018 annual price return
- +9.4%
- 2019 annual price return
- -26.2%
- 2020 annual price return
- -2.1%
- 2021 annual price return
- -7.7%
- 2022 annual price return
- +15.8%
- 2023 annual price return
- +65.5%
- 2024 annual price return
- +54.5%
- 2025 annual price return
- +11.5%
- 2026 annual price return
- +2.1%
ATGE Stock Price Trajectory (1991–2026)
As of October 3, 2026, Adtalem Global Education Inc. (ATGE) trades at $128.22, representing a -14.5% return over the past year. The stock has delivered a +235.2% total return over five years (+27.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $156.26 on October 24, 2025. From this peak, ATGE has corrected -17.9%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PRDO (-14.1% 1Y), LAUR (+23.8% 1Y), and GHC (-0.8% 1Y), ATGE has underperformed the peer group average. Compare ATGE vs PRDO →
ATGE Historical Price Data · from 1991
Rows 1–50 of 8,848| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-12 | 125.65 | 129.39 | 125.34 | 128.22 | 365K | +1.38% |
| 2026-08-11 | 130.16 | 132.09 | 125.19 | 126.48 | 333K | -1.73% |
| 2026-08-10 | 138.90 | 139.78 | 128.56 | 128.71 | 440K | -8.70% |
| 2026-08-07 | 127.19 | 141.92 | 124.14 | 140.98 | 687K | +13.46% |
| 2026-08-06 | 127.65 | 127.65 | 122.07 | 124.26 | 563K | -3.61% |
| 2026-08-05 | 133.29 | 133.29 | 128.35 | 128.91 | 274K | -0.75% |
| 2026-08-04 | 125.10 | 130.46 | 123.45 | 129.89 | 231K | +1.88% |
| 2026-08-03 | 124.27 | 128.30 | 122.56 | 127.49 | 285K | +2.11% |
| 2026-07-31 | 122.81 | 125.49 | 120.10 | 124.85 | 347K | -1.26% |
| 2026-07-30 | 133.25 | 133.25 | 125.90 | 126.44 | 346K | -5.36% |
| 2026-07-29 | 125.65 | 134.67 | 125.65 | 133.60 | 402K | +5.78% |
| 2026-07-28 | 121.00 | 126.64 | 121.00 | 126.30 | 347K | +5.06% |
| 2026-07-27 | 116.81 | 120.67 | 116.12 | 120.22 | 238K | +3.78% |
| 2026-07-24 | 115.66 | 116.68 | 114.20 | 115.84 | 220K | +0.62% |
| 2026-07-23 | 111.15 | 115.32 | 111.00 | 115.13 | 284K | +2.72% |
| 2026-07-22 | 115.43 | 116.49 | 109.42 | 112.08 | 336K | -3.67% |
| 2026-07-21 | 115.62 | 117.85 | 114.30 | 116.35 | 369K | +1.14% |
| 2026-07-20 | 117.89 | 118.31 | 114.91 | 115.04 | 233K | -2.51% |
| 2026-07-17 | 115.08 | 119.47 | 112.86 | 118.00 | 577K | +1.53% |
| 2026-07-16 | 116.07 | 119.94 | 113.97 | 116.22 | 489K | +0.35% |
| 2026-07-15 | 132.87 | 132.91 | 115.56 | 115.82 | 753K | -12.33% |
| 2026-07-14 | 132.38 | 135.16 | 130.65 | 132.11 | 252K | -0.80% |
| 2026-07-13 | 132.38 | 135.16 | 130.69 | 133.18 | 258K | +1.74% |
| 2026-07-10 | 131.64 | 132.52 | 129.18 | 130.90 | 301K | -0.32% |
| 2026-07-09 | 129.34 | 132.55 | 128.24 | 131.32 | 316K | +0.36% |
| 2026-07-08 | 135.36 | 135.96 | 130.72 | 130.85 | 321K | -3.47% |
| 2026-07-07 | 131.64 | 135.60 | 129.44 | 135.55 | 465K | +4.62% |
| 2026-07-06 | 129.02 | 131.30 | 125.19 | 129.56 | 395K | -0.25% |
| 2026-07-02 | 129.11 | 131.78 | 128.69 | 129.88 | 294K | +1.29% |
| 2026-07-01 | 124.86 | 131.56 | 124.35 | 128.23 | 319K | +2.86% |
| 2026-06-30 | 123.18 | 127.07 | 122.36 | 124.66 | 277K | +0.65% |
| 2026-06-29 | 126.71 | 127.78 | 123.66 | 123.85 | 410K | -2.89% |
| 2026-06-26 | 123.89 | 128.37 | 122.34 | 127.53 | 902K | +2.71% |
| 2026-06-25 | 123.22 | 127.48 | 122.35 | 124.16 | 356K | +1.10% |
| 2026-06-24 | 120.49 | 123.10 | 120.05 | 122.81 | 280K | +1.72% |
| 2026-06-23 | 119.21 | 122.81 | 119.21 | 120.73 | 314K | +1.22% |
| 2026-06-22 | 118.30 | 120.26 | 117.16 | 119.28 | 472K | +0.18% |
| 2026-06-18 | 116.70 | 119.42 | 115.50 | 119.07 | 484K | +1.47% |
| 2026-06-17 | 117.77 | 119.19 | 115.96 | 117.34 | 277K | -0.47% |
| 2026-06-16 | 118.53 | 119.02 | 115.18 | 117.89 | 406K | +0.20% |
| 2026-06-15 | 125.96 | 127.16 | 117.07 | 117.65 | 375K | -8.37% |
| 2026-06-12 | 131.01 | 132.80 | 127.89 | 128.40 | 296K | -2.65% |
| 2026-06-11 | 132.00 | 132.90 | 130.00 | 131.89 | 211K | +1.26% |
| 2026-06-10 | 126.74 | 130.50 | 126.10 | 130.25 | 259K | +3.31% |
| 2026-06-09 | 126.40 | 127.20 | 124.59 | 126.08 | 173K | -0.20% |
| 2026-06-08 | 126.96 | 129.04 | 126.12 | 126.33 | 229K | -0.25% |
| 2026-06-05 | 125.64 | 128.05 | 124.96 | 126.65 | 287K | +1.77% |
| 2026-06-04 | 124.67 | 126.92 | 123.77 | 124.45 | 242K | +1.13% |
| 2026-06-03 | 124.11 | 124.11 | 119.68 | 123.06 | 351K | +0.65% |
| 2026-06-02 | 122.00 | 124.90 | 121.06 | 122.26 | 198K | +0.16% |
ATGE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATGE — Frequently Asked Questions
Quick answers to the most common questions about buying ATGE stock.
How has ATGE stock performed recently?
ATGE declined -14.5% over the past year, below its 5-year annualized CAGR of +27.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ATGE's all-time high price?
Adtalem Global Education Inc. reached $156.26 on 2025-10-24. The 52-week high is $156.26. Current 1-year return of -14.5% places the stock further from historical peaks.
Where can I download ATGE historical price data?
This page provides ATGE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.