Adtalem Global Education Inc. (ATGE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- —
- 3M
- —
- YTD
- +2.1%
- 1Y
- -14.3%
- 3Y
- +40.4%
- 5Y
- +23.8%
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
- -5.5%
ATGE Stock Price Trajectory (1991–2026)
As of June 22, 2026, Adtalem Global Education Inc. (ATGE) trades at $106.64, representing a -14.3% return over the past year. The stock has delivered a +191.4% total return over five years (+23.8% 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 -31.8%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-0.8% 1Y), LAUR (+62.0% 1Y), and GHC (+19.7% 1Y), ATGE has underperformed the peer group average. Compare ATGE vs PRDO →
ATGE Historical Price Data · from 1991
Rows 1–50 of 8,745| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-17 | 105.08 | 108.06 | 104.47 | 106.64 | 329K | +1.46% |
| 2026-03-13 | 104.99 | 106.00 | 102.56 | 105.11 | 247K | +3.97% |
| 2026-03-11 | 100.90 | 101.91 | 99.10 | 101.10 | 355K | -0.02% |
| 2026-03-10 | 102.59 | 103.06 | 99.73 | 101.12 | 293K | -1.95% |
| 2026-03-09 | 101.46 | 103.23 | 99.01 | 103.13 | 312K | +1.06% |
| 2026-03-06 | 100.78 | 104.08 | 99.46 | 102.05 | 265K | +0.01% |
| 2026-03-05 | 100.92 | 102.24 | 100.01 | 102.04 | 236K | +1.39% |
| 2026-03-04 | 101.74 | 103.57 | 98.41 | 100.64 | 523K | -2.01% |
| 2026-03-03 | 98.79 | 103.28 | 97.11 | 102.70 | 336K | +2.90% |
| 2026-03-02 | 96.82 | 100.14 | 96.08 | 99.81 | 176K | +1.85% |
| 2026-02-27 | 97.24 | 99.93 | 97.00 | 98.00 | 203K | -0.77% |
| 2026-02-26 | 97.99 | 100.53 | 96.11 | 98.76 | 132K | +2.80% |
| 2026-02-25 | 99.19 | 100.42 | 94.22 | 96.07 | 107K | -3.53% |
| 2026-02-24 | 95.23 | 99.80 | 94.11 | 99.59 | 113K | +1.07% |
| 2026-02-23 | 96.00 | 99.72 | 95.90 | 98.54 | 683K | +1.97% |
| 2026-02-20 | 96.85 | 99.14 | 96.48 | 96.64 | 96 | -0.11% |
| 2026-02-19 | 96.62 | 97.88 | 95.32 | 96.75 | 380K | -0.88% |
| 2026-02-18 | 95.12 | 97.89 | 95.12 | 97.61 | 269K | +1.76% |
| 2026-02-17 | 95.27 | 95.99 | 95.27 | 95.92 | 5K | +0.42% |
| 2026-02-13 | 93.45 | 96.20 | 92.60 | 95.52 | 433K | +2.80% |
| 2026-02-12 | 95.31 | 96.79 | 90.47 | 92.92 | 633K | -2.36% |
| 2026-02-11 | 100.66 | 101.34 | 94.63 | 95.17 | 382K | -5.62% |
| 2026-02-10 | 103.17 | 104.28 | 100.68 | 100.84 | 315K | -1.73% |
| 2026-02-09 | 103.47 | 103.95 | 100.86 | 102.62 | 380K | -1.78% |
| 2026-02-06 | 104.97 | 105.99 | 103.72 | 104.48 | 333K | +1.22% |
| 2026-02-05 | 100.99 | 103.85 | 100.11 | 103.22 | 450K | +2.76% |
| 2026-02-04 | 98.76 | 101.73 | 97.79 | 100.45 | 539K | +1.05% |
| 2026-02-03 | 104.62 | 105.39 | 97.24 | 99.41 | 795K | -5.93% |
| 2026-02-02 | 103.87 | 107.26 | 102.91 | 105.68 | 546K | +2.06% |
| 2026-01-30 | 108.33 | 109.84 | 103.23 | 103.55 | 835K | -3.92% |
| 2026-01-29 | 121.79 | 124.60 | 102.16 | 107.78 | 1.52M | -7.02% |
| 2026-01-28 | 117.14 | 117.78 | 114.28 | 115.92 | 790K | +0.61% |
| 2026-01-27 | 117.99 | 118.83 | 114.70 | 115.22 | 605K | -2.52% |
| 2026-01-26 | 121.45 | 121.82 | 116.98 | 118.20 | 442K | -2.54% |
| 2026-01-24 | 121.95 | 122.31 | 119.16 | 121.28 | 181K | 0.00% |
| 2026-01-23 | 121.95 | 122.31 | 119.14 | 121.28 | 297K | -0.32% |
| 2026-01-22 | 122.19 | 124.11 | 120.55 | 121.67 | 248K | +0.07% |
| 2026-01-21 | 119.46 | 122.24 | 118.74 | 121.59 | 309K | +2.81% |
| 2026-01-20 | 115.69 | 118.40 | 115.50 | 118.27 | 266K | +1.22% |
| 2026-01-16 | 117.83 | 118.00 | 115.91 | 116.85 | 313K | -0.46% |
| 2026-01-15 | 115.67 | 120.53 | 114.96 | 117.39 | 468K | +2.35% |
| 2026-01-14 | 114.01 | 115.73 | 112.09 | 114.69 | 360K | +0.11% |
| 2026-01-13 | 116.34 | 116.38 | 113.13 | 114.56 | 231K | -1.28% |
| 2026-01-12 | 113.12 | 116.42 | 112.28 | 116.05 | 383K | +2.18% |
| 2026-01-09 | 112.11 | 113.87 | 111.31 | 113.57 | 211K | +0.40% |
| 2026-01-08 | 109.75 | 113.12 | 109.75 | 113.12 | 306K | +2.88% |
| 2026-01-07 | 111.05 | 111.05 | 108.53 | 109.95 | 276K | -0.52% |
| 2026-01-06 | 109.33 | 111.55 | 108.14 | 110.53 | 376K | +0.87% |
| 2026-01-05 | 104.23 | 113.11 | 104.23 | 109.58 | 485K | +4.89% |
| 2026-01-02 | 103.47 | 105.23 | 103.11 | 104.47 | 302K | +0.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.3% over the past year, below its 5-year annualized CAGR of +23.8%. The stock trades below 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 -14.3% 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.