Adtalem Global Education Inc. (ATGE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ATGE Historical Performance
Short-Term Returns
ATGE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Adtalem Global Education Inc. (ATGE) trades at $106.64, representing a -7.1% return over the past year. The stock has delivered a +189.1% total return over five years (+23.7% 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 (+13.5% 1Y), LAUR (+40.7% 1Y), and GHC (+16.9% 1Y), ATGE has underperformed the peer group average. Compare ATGE vs PRDO →
ATGE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| 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% |
See ATGE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATGE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATGE vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonATGE — Frequently Asked Questions
Quick answers to the most common questions about buying ATGE stock.
How has ATGE stock performed recently?
ATGE declined -7.1% over the past year, below its 5-year annualized CAGR of +23.7%. 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 -7.1% 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 2011-2026, downloadable in CSV format.