Adtalem Global (ATGE) | Stock Price History & Returns | 1991 - 2026
Adtalem Global Education Inc. Mid-cap Consumer Defensive
Adtalem Global Historical Price Chart
Adtalem Global Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | $112.39 | +4.42% | $108.18 | $112.43 | $108.18 | 249.7K |
| Apr 24, 2026 | $107.63 | -2.45% | $110.11 | $112.07 | $105.67 | 546.4K |
| Apr 23, 2026 | $110.33 | -6.23% | $116.76 | $117.20 | $105.88 | 414.7K |
| Apr 22, 2026 | $117.66 | -0.08% | $118.08 | $118.17 | $116.06 | 155.1K |
| Apr 21, 2026 | $117.76 | -0.83% | $118.84 | $119.19 | $117.55 | 250.2K |
| Apr 20, 2026 | $118.74 | +0.70% | $117.73 | $119.23 | $117.00 | 200.5K |
| Apr 17, 2026 | $117.91 | +1.65% | $116.51 | $119.12 | $116.00 | 284.5K |
| Apr 16, 2026 | $116.00 | +3.12% | $112.74 | $116.32 | $111.00 | 192.6K |
| Apr 15, 2026 | $112.49 | -0.95% | $113.31 | $114.18 | $111.96 | 208.1K |
| Apr 14, 2026 | $113.57 | +0.39% | $112.74 | $114.66 | $112.74 | 203.2K |
| Apr 13, 2026 | $113.13 | +0.97% | $111.70 | $113.35 | $111.00 | 212.0K |
| Apr 10, 2026 | $112.04 | -1.94% | $113.77 | $114.21 | $109.89 | 227.2K |
| Apr 9, 2026 | $114.26 | -3.17% | $115.00 | $116.36 | $114.03 | 327.5K |
| Apr 8, 2026 | $118.00 | +2.66% | $116.15 | $118.40 | $114.89 | N/A |
| Apr 7, 2026 | $114.94 | -1.93% | $117.94 | $118.19 | $114.62 | 315.8K |
| Apr 6, 2026 | $117.20 | -0.59% | $116.13 | $118.80 | $115.95 | 197.6K |
| Apr 2, 2026 | $117.90 | +1.06% | $116.49 | $118.00 | $114.30 | 167.5K |
| Apr 1, 2026 | $116.66 | +1.22% | $116.71 | $117.88 | $113.97 | N/A |
| Mar 31, 2026 | $115.25 | +1.07% | $114.43 | $116.43 | $112.05 | 364.5K |
| Mar 30, 2026 | $114.03 | -0.51% | $115.77 | $117.65 | $113.35 | 404.8K |
| Mar 27, 2026 | $114.61 | -1.53% | $115.09 | $116.31 | $113.00 | 294.4K |
| Mar 26, 2026 | $116.39 | +0.35% | $115.34 | $117.50 | $115.34 | 310.1K |
| Mar 25, 2026 | $115.98 | +2.56% | $113.61 | $116.03 | $110.72 | 270.5K |
| Mar 24, 2026 | $113.08 | +3.14% | $110.50 | $114.38 | $110.03 | 395.3K |
| Mar 23, 2026 | $109.64 | +2.96% | $106.98 | $111.21 | $106.27 | 352.5K |
| Mar 20, 2026 | $106.49 | -0.46% | $106.54 | $107.63 | $103.59 | 1.6M |
| Mar 19, 2026 | $106.98 | +1.27% | $105.50 | $107.84 | $104.71 | 381.7K |
| Mar 18, 2026 | $105.64 | -0.94% | $106.64 | $108.00 | $104.30 | 351.4K |
| Mar 17, 2026 | $106.64 | +1.49% | $105.08 | $108.06 | $104.47 | 329.2K |
| Mar 16, 2026 | $105.07 | -0.04% | $105.25 | $105.73 | $103.13 | 315.6K |
| Mar 13, 2026 | $105.11 | +1.22% | $104.99 | $106.00 | $102.56 | 246.7K |
| Mar 12, 2026 | $103.84 | +2.71% | $102.73 | $105.06 | $100.47 | 294.2K |
| Mar 11, 2026 | $101.10 | -0.02% | $100.90 | $101.91 | $99.10 | 354.5K |
| Mar 10, 2026 | $101.12 | -1.95% | $102.09 | $103.06 | $99.73 | 71.0K |
| Mar 9, 2026 | $103.13 | +1.06% | $101.46 | $103.23 | $99.01 | 88.7K |
| Mar 6, 2026 | $102.05 | +0.01% | $102.65 | $104.08 | $99.46 | 100.4K |
| Mar 5, 2026 | $102.04 | +1.39% | $100.36 | $102.24 | $100.01 | 90.8K |
| Mar 4, 2026 | $100.64 | -2.01% | $101.74 | $103.57 | $98.41 | 110.2K |
| Mar 3, 2026 | $102.70 | +2.90% | $97.85 | $103.28 | $97.11 | 115.6K |
| Mar 2, 2026 | $99.81 | +1.85% | $96.82 | $100.14 | $96.08 | 175.6K |
| Feb 27, 2026 | $98.00 | -0.77% | $97.24 | $99.93 | $97.00 | 202.6K |
| Feb 26, 2026 | $98.76 | +2.80% | $97.99 | $100.53 | $96.11 | 132.2K |
| Feb 25, 2026 | $96.07 | -3.53% | $99.19 | $100.42 | $94.22 | 107.2K |
| Feb 24, 2026 | $99.59 | +1.07% | $95.23 | $99.80 | $94.11 | 113.4K |
| Feb 23, 2026 | $98.54 | +1.97% | $96.00 | $99.72 | $95.90 | 153 |
| Feb 20, 2026 | $96.64 | -0.11% | $97.37 | $99.14 | $96.48 | 422.1K |
| Feb 19, 2026 | $96.75 | -0.88% | $96.62 | $97.88 | $95.30 | 483.8K |
| Feb 18, 2026 | $97.61 | +2.11% | $95.12 | $97.89 | $95.12 | 353.2K |
| Feb 17, 2026 | $95.59 | +0.07% | $95.92 | $97.22 | $94.35 | 336.0K |
| Feb 13, 2026 | $95.52 | +2.80% | $93.45 | $96.20 | $92.60 | 433.0K |
| Feb 12, 2026 | $92.92 | -2.36% | $95.31 | $96.79 | $90.47 | 632.7K |
| Feb 11, 2026 | $95.17 | -5.62% | $100.66 | $101.33 | $94.63 | 381.9K |
| Feb 10, 2026 | $100.84 | -1.73% | $103.17 | $104.28 | $100.68 | 314.8K |
| Feb 9, 2026 | $102.62 | -1.78% | $103.47 | $103.95 | $100.86 | 379.6K |
| Feb 6, 2026 | $104.48 | +1.22% | $104.97 | $105.99 | $103.72 | 332.7K |
| Feb 5, 2026 | $103.22 | +2.76% | $100.99 | $103.85 | $100.11 | 450.3K |
| Feb 4, 2026 | $100.45 | +1.05% | $98.76 | $101.73 | $97.79 | 538.5K |
| Feb 3, 2026 | $99.41 | -5.93% | $104.62 | $105.39 | $97.24 | 795.3K |
| Feb 2, 2026 | $105.68 | +2.06% | $103.87 | $107.26 | $102.90 | 546.4K |
| Jan 30, 2026 | $103.55 | -3.92% | $108.33 | $109.84 | $103.23 | 835.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | $112.39 | +4.42% | $108.18 | $112.43 | $108.18 | 249.7K |
| Apr 20, 2026 | $107.63 | -8.72% | $117.73 | $119.23 | $105.67 | 1.6M |
| Apr 13, 2026 | $117.91 | +5.24% | $111.70 | $119.12 | $111.00 | 1.1M |
| Apr 6, 2026 | $112.04 | -4.97% | $116.13 | $118.80 | $109.89 | 1.1M |
| Mar 30, 2026 | $117.90 | +2.87% | $115.77 | $118.00 | $112.05 | 936.8K |
| Mar 23, 2026 | $114.61 | +7.63% | $106.98 | $117.50 | $106.27 | 1.6M |
| Mar 16, 2026 | $106.49 | +1.31% | $105.25 | $108.06 | $103.13 | 3.0M |
| Mar 9, 2026 | $105.11 | +3.00% | $101.46 | $106.00 | $99.01 | 1.1M |
| Mar 2, 2026 | $102.05 | +4.13% | $96.82 | $104.08 | $96.08 | 592.7K |
| Feb 23, 2026 | $98.00 | +1.41% | $96.00 | $100.53 | $94.11 | 803.3K |
| Feb 16, 2026 | $96.64 | +1.17% | $95.92 | $99.14 | $94.35 | 1.6M |
| Feb 9, 2026 | $95.52 | -8.58% | $103.47 | $104.28 | $90.47 | 2.1M |
| Feb 2, 2026 | $104.48 | +0.90% | $103.87 | $107.26 | $97.24 | 2.7M |
| Jan 26, 2026 | $103.55 | -14.62% | $121.45 | $124.60 | $102.16 | 4.2M |
| Jan 19, 2026 | $121.28 | +3.79% | $115.50 | $124.11 | $115.50 | 1.1M |
| Jan 12, 2026 | $116.85 | +2.89% | $113.12 | $120.53 | $112.09 | 1.8M |
| Jan 5, 2026 | $113.57 | +8.71% | $104.23 | $113.87 | $104.23 | 1.7M |
| Dec 29, 2025 | $104.47 | -0.20% | $104.34 | $105.23 | $103.09 | 1.3M |
| Dec 22, 2025 | $104.68 | +4.06% | $100.34 | $104.90 | $99.27 | 1.3M |
| Dec 15, 2025 | $100.60 | +8.31% | $96.36 | $102.32 | $95.59 | 3.2M |
| Dec 8, 2025 | $92.88 | -1.76% | $94.54 | $95.00 | $92.50 | 2.7M |
| Dec 1, 2025 | $94.54 | +2.14% | $91.35 | $96.90 | $90.57 | 3.2M |
| Nov 24, 2025 | $92.56 | -0.87% | $93.59 | $93.99 | $86.97 | 3.7M |
| Nov 17, 2025 | $93.37 | -3.21% | $96.44 | $96.96 | $91.94 | 2.9M |
| Nov 10, 2025 | $96.47 | +1.67% | $95.50 | $98.31 | $94.07 | 2.8M |
| Nov 3, 2025 | $94.89 | -3.19% | $99.26 | $100.30 | $91.03 | 5.7M |
| Oct 27, 2025 | $98.02 | -35.92% | $153.08 | $154.90 | $94.29 | 5.0M |
| Oct 20, 2025 | $152.97 | +1.08% | $151.33 | $156.26 | $150.18 | 1.1M |
| Oct 13, 2025 | $151.33 | +6.14% | $142.54 | $152.65 | $142.47 | 1.4M |
| Oct 6, 2025 | $142.58 | -3.98% | $149.22 | $151.35 | $141.64 | 1.4M |
| Sep 29, 2025 | $148.49 | -2.42% | $152.74 | $155.39 | $147.85 | 1.7M |
| Sep 22, 2025 | $152.18 | +8.24% | $140.59 | $152.31 | $140.49 | 2.3M |
| Sep 15, 2025 | $140.59 | +2.39% | $137.89 | $141.68 | $132.00 | 2.0M |
| Sep 8, 2025 | $137.31 | +2.13% | $134.52 | $139.93 | $131.82 | 1.6M |
| Sep 1, 2025 | $134.45 | +2.67% | $129.06 | $136.37 | $129.02 | 1.2M |
| Aug 25, 2025 | $130.95 | -2.91% | $135.22 | $137.51 | $130.00 | 2.1M |
| Aug 18, 2025 | $134.88 | +4.72% | $129.60 | $136.26 | $127.19 | 1.7M |
| Aug 11, 2025 | $128.80 | +5.71% | $121.27 | $131.00 | $117.87 | 2.2M |
| Aug 4, 2025 | $121.84 | +6.16% | $115.00 | $127.00 | $113.55 | 2.8M |
| Jul 28, 2025 | $114.77 | -0.30% | $115.16 | $116.09 | $111.53 | 1.8M |
| Jul 21, 2025 | $115.12 | -1.67% | $117.06 | $118.13 | $112.15 | 1.8M |
| Jul 14, 2025 | $117.08 | -0.77% | $118.81 | $120.35 | $114.93 | 1.9M |
| Jul 7, 2025 | $117.99 | -4.11% | $122.64 | $123.85 | $116.87 | 1.7M |
| Jun 30, 2025 | $123.05 | -4.23% | $128.87 | $129.94 | $118.01 | 1.6M |
| Jun 23, 2025 | $128.49 | +2.73% | $124.85 | $130.40 | $120.00 | 2.7M |
| Jun 16, 2025 | $125.08 | +2.66% | $122.60 | $129.88 | $120.52 | 2.2M |
| Jun 9, 2025 | $121.84 | -4.98% | $128.30 | $128.30 | $117.11 | 2.1M |
| Jun 2, 2025 | $128.23 | -2.88% | $131.40 | $134.49 | $126.10 | 1.9M |
| May 26, 2025 | $132.03 | +2.75% | $129.61 | $133.17 | $128.01 | 2.1M |
| May 19, 2025 | $128.50 | -4.63% | $134.00 | $135.50 | $125.96 | 2.1M |
| May 12, 2025 | $134.74 | -1.11% | $140.12 | $140.12 | $126.84 | 3.5M |
| May 5, 2025 | $136.25 | +19.10% | $112.83 | $136.40 | $111.20 | 4.5M |
| Apr 28, 2025 | $114.40 | +8.53% | $105.98 | $114.71 | $103.13 | 2.7M |
| Apr 21, 2025 | $105.41 | -0.59% | $105.00 | $107.86 | $97.21 | 2.5M |
| Apr 14, 2025 | $106.04 | +2.18% | $105.44 | $109.44 | $102.14 | 2.3M |
| Apr 7, 2025 | $103.78 | +5.88% | $95.00 | $107.05 | $92.46 | 3.5M |
| Mar 31, 2025 | $98.02 | -4.00% | $99.60 | $106.65 | $95.62 | 2.5M |
| Mar 24, 2025 | $102.10 | +3.33% | $100.28 | $104.24 | $99.11 | 1.6M |
| Mar 17, 2025 | $98.81 | +1.53% | $96.32 | $100.49 | $95.63 | 2.2M |
| Mar 10, 2025 | $97.32 | +7.16% | $89.07 | $98.05 | $88.40 | 2.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | $112.39 | -2.48% | $116.71 | $119.23 | $105.67 | 4.2M |
| Mar 1, 2026 | $115.25 | +17.60% | $96.82 | $117.65 | $96.08 | 7.0M |
| Feb 1, 2026 | $98.00 | -5.36% | $103.87 | $107.26 | $90.47 | 7.2M |
| Jan 1, 2026 | $103.55 | +0.08% | $104.11 | $124.60 | $102.16 | 9.0M |
| Dec 1, 2025 | $103.47 | +11.79% | $91.35 | $104.90 | $90.57 | 11.4M |
| Nov 1, 2025 | $92.56 | -5.57% | $99.26 | $100.30 | $86.97 | 15.1M |
| Oct 1, 2025 | $98.02 | -36.54% | $152.10 | $156.26 | $94.29 | 9.9M |
| Sep 1, 2025 | $154.45 | +17.95% | $129.06 | $155.39 | $129.02 | 8.0M |
| Aug 1, 2025 | $130.95 | +14.60% | $114.70 | $137.51 | $113.07 | 9.2M |
| Jul 1, 2025 | $114.27 | -10.19% | $126.61 | $127.36 | $111.53 | 8.0M |
| Jun 1, 2025 | $127.23 | -3.64% | $131.40 | $134.49 | $117.11 | 9.4M |
| May 1, 2025 | $132.03 | +24.32% | $106.81 | $140.12 | $105.89 | 13.8M |
| Apr 1, 2025 | $106.20 | +5.52% | $100.15 | $109.44 | $92.46 | 11.3M |
| Mar 1, 2025 | $100.64 | -1.63% | $102.33 | $105.00 | $86.26 | 9.4M |
| Feb 1, 2025 | $102.31 | -4.50% | $104.02 | $110.67 | $94.68 | 8.6M |
| Jan 1, 2025 | $107.13 | +17.92% | $91.08 | $112.43 | $89.62 | 8.0M |
| Dec 1, 2024 | $90.85 | -0.61% | $91.07 | $92.78 | $84.79 | 8.5M |
| Nov 1, 2024 | $91.41 | +12.96% | $81.56 | $92.93 | $78.56 | 7.9M |
| Oct 1, 2024 | $80.92 | +7.21% | $75.40 | $85.26 | $71.09 | 7.3M |
| Sep 1, 2024 | $75.48 | -0.30% | $74.72 | $77.83 | $68.60 | 8.0M |
| Aug 1, 2024 | $75.71 | -3.44% | $78.55 | $78.99 | $67.30 | 9.9M |
| Jul 1, 2024 | $78.41 | +14.95% | $68.38 | $80.18 | $65.30 | 9.6M |
| Jun 1, 2024 | $68.21 | +5.93% | $65.10 | $68.79 | $62.28 | 11.6M |
| May 1, 2024 | $64.39 | +29.77% | $49.28 | $67.69 | $48.94 | 10.0M |
| Apr 1, 2024 | $49.62 | -3.46% | $51.75 | $53.52 | $45.18 | 8.1M |
| Mar 1, 2024 | $51.40 | +3.84% | $49.60 | $52.11 | $47.52 | 7.4M |
| Feb 1, 2024 | $49.50 | -1.94% | $50.86 | $51.99 | $45.16 | 12.5M |
| Jan 1, 2024 | $50.48 | -14.37% | $58.48 | $62.99 | $43.78 | 14.5M |
| Dec 1, 2023 | $58.95 | +3.48% | $56.97 | $62.23 | $56.85 | 11.4M |
| Nov 1, 2023 | $56.97 | +9.98% | $52.18 | $58.34 | $51.98 | 8.5M |
| Oct 1, 2023 | $51.80 | +20.89% | $42.77 | $52.27 | $41.89 | 8.2M |
| Sep 1, 2023 | $42.85 | -2.28% | $44.20 | $45.96 | $42.27 | 9.6M |
| Aug 1, 2023 | $43.85 | +1.41% | $43.07 | $47.25 | $41.79 | 8.0M |
| Jul 1, 2023 | $43.24 | +25.92% | $34.22 | $44.26 | $33.59 | 7.2M |
| Jun 1, 2023 | $34.34 | -17.25% | $41.44 | $43.46 | $33.71 | 9.3M |
| May 1, 2023 | $41.50 | +2.29% | $40.36 | $43.84 | $36.84 | 7.6M |
| Apr 1, 2023 | $40.57 | +5.05% | $38.53 | $41.16 | $37.17 | 4.1M |
| Mar 1, 2023 | $38.62 | -1.28% | $39.07 | $39.43 | $35.60 | 6.4M |
| Feb 1, 2023 | $39.12 | +2.46% | $38.13 | $43.91 | $37.49 | 4.9M |
| Jan 1, 2023 | $38.18 | +7.55% | $35.72 | $39.16 | $35.00 | 4.0M |
| Dec 1, 2022 | $35.50 | -14.66% | $41.71 | $41.88 | $35.21 | 7.3M |
| Nov 1, 2022 | $41.60 | -0.24% | $42.61 | $44.40 | $39.69 | 7.8M |
| Oct 1, 2022 | $41.70 | +14.40% | $36.58 | $42.23 | $36.06 | 8.1M |
| Sep 1, 2022 | $36.45 | -3.29% | $37.32 | $39.35 | $34.96 | 6.7M |
| Aug 1, 2022 | $37.69 | -6.01% | $40.03 | $41.40 | $34.45 | 8.3M |
| Jul 1, 2022 | $40.10 | +11.48% | $35.70 | $40.60 | $35.47 | 7.5M |
| Jun 1, 2022 | $35.97 | +10.27% | $32.78 | $36.90 | $30.49 | 14.2M |
| May 1, 2022 | $32.62 | +11.29% | $29.20 | $34.82 | $27.85 | 9.3M |
| Apr 1, 2022 | $29.31 | -1.35% | $29.96 | $31.24 | $28.31 | 10.5M |
| Mar 1, 2022 | $29.71 | +42.97% | $21.74 | $30.97 | $21.51 | 9.3M |
| Feb 1, 2022 | $20.78 | -29.37% | $29.46 | $29.63 | $19.14 | 11.8M |
| Jan 1, 2022 | $29.42 | -0.47% | $29.90 | $32.08 | $27.51 | 6.8M |
| Dec 1, 2021 | $29.56 | -0.37% | $30.41 | $31.79 | $26.66 | 8.4M |
| Nov 1, 2021 | $29.67 | -19.66% | $36.87 | $39.08 | $29.32 | 9.9M |
| Oct 1, 2021 | $36.93 | -2.33% | $37.97 | $39.24 | $34.49 | 6.1M |
| Sep 1, 2021 | $37.81 | +2.19% | $36.96 | $39.70 | $36.51 | 5.6M |
| Aug 1, 2021 | $37.00 | +1.82% | $36.70 | $38.10 | $32.81 | 6.4M |
| Jul 1, 2021 | $36.34 | +1.96% | $35.96 | $40.23 | $34.31 | 18.3M |
| Jun 1, 2021 | $35.64 | -2.03% | $36.42 | $39.29 | $35.08 | 6.6M |
| May 1, 2021 | $36.38 | +6.03% | $34.27 | $38.80 | $32.34 | 10.0M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $112.39 | +8.62% | - | +8.62% | $104.11 | $124.60 | $90.47 | 27.4M |
| 2025 | $103.47 | +13.89% | - | +13.89% | $91.08 | $156.26 | $86.26 | 121.8M |
| 2024 | $90.85 | +54.11% | - | +54.11% | $58.48 | $92.93 | $43.78 | 115.4M |
| 2023 | $58.95 | +66.06% | - | +66.06% | $35.72 | $62.23 | $33.59 | 89.2M |
| 2022 | $35.50 | +20.09% | - | +20.09% | $29.90 | $44.40 | $19.14 | 107.7M |
| 2021 | $29.56 | -12.93% | - | -12.93% | $34.03 | $43.85 | $26.66 | 111.1M |
| 2020 | $33.95 | -2.92% | - | -2.92% | $35.03 | $38.47 | $19.76 | 115.8M |
| 2019 | $34.97 | -26.10% | - | -26.10% | $46.74 | $51.79 | $27.58 | 109.8M |
| 2018 | $47.32 | +12.53% | - | +12.53% | $42.00 | $58.80 | $41.76 | 119.1M |
| 2017 | $42.05 | +34.78% | - | +34.78% | $31.10 | $46.00 | $30.15 | 155.9M |
| 2016 | $31.20 | +23.27% | $0.36 | +24.71% | $25.02 | $32.85 | $15.36 | 230.8M |
| 2015 | $25.31 | -46.68% | $0.36 | -45.92% | $47.63 | $47.63 | $22.29 | 178.6M |
| 2014 | $47.47 | +33.72% | $0.35 | +34.71% | $35.49 | $49.61 | $34.03 | 130.8M |
| 2013 | $35.50 | +49.60% | $0.34 | +51.01% | $24.17 | $38.84 | $22.87 | 165.4M |
| 2012 | $23.73 | -38.30% | $0.32 | -37.48% | $39.18 | $42.37 | $18.15 | 303.1M |
| 2011 | $38.46 | -19.84% | $0.27 | -19.28% | $48.23 | $66.85 | $32.73 | 215.4M |
| 2010 | $47.98 | -15.42% | $0.22 | -15.03% | $56.86 | $74.36 | $36.34 | 304.7M |
| 2009 | $56.73 | -1.18% | $0.18 | -0.87% | $57.65 | $64.69 | $38.19 | 281.9M |
| 2008 | $57.41 | +10.49% | $0.14 | +10.76% | $51.66 | $61.57 | $39.25 | 279.5M |
| 2007 | $51.96 | +85.57% | $0.11 | +85.96% | $28.17 | $59.97 | $26.10 | 147.9M |
| 2006 | $28.00 | +40.00% | $0.05 | +40.27% | $18.50 | $28.75 | $18.50 | 118.5M |
| 2005 | $20.00 | +15.21% | - | +15.21% | $17.50 | $24.84 | $15.45 | 131.8M |
| 2004 | $17.36 | -30.92% | - | -30.92% | $25.13 | $32.38 | $13.00 | 142.9M |
| 2003 | $25.13 | +51.29% | - | +51.29% | $16.65 | $30.15 | $15.90 | 114.2M |
| 2002 | $16.61 | -41.62% | - | -41.62% | $28.40 | $34.76 | $12.10 | 92.7M |
| 2001 | $28.45 | -24.64% | - | -24.64% | $38.12 | $40.25 | $22.75 | 62.7M |
| 2000 | $37.75 | +102.74% | - | +102.74% | $19.00 | $41.50 | $16.06 | 53.4M |
| 1999 | $18.62 | -39.19% | - | -39.19% | $30.38 | $31.88 | $15.62 | 43.7M |
| 1998 | $30.62 | +92.10% | - | +92.10% | $16.00 | $30.62 | $14.00 | 26.6M |
| 1997 | $15.94 | +35.66% | - | +35.66% | $11.50 | $16.50 | $9.50 | 35.7M |
| 1996 | $11.75 | +74.07% | - | +74.07% | $6.85 | $12.69 | $6.44 | 26.9M |
| 1995 | $6.75 | +73.97% | - | +73.97% | $3.81 | $7.03 | $3.81 | 52.1M |
| 1994 | $3.88 | +10.86% | - | +10.86% | $3.50 | $4.19 | $2.94 | 62.2M |
| 1993 | $3.50 | +38.89% | - | +38.89% | $2.47 | $3.73 | $2.44 | 64.6M |
| 1992 | $2.52 | +46.51% | - | +46.51% | $1.72 | $2.72 | $1.66 | 26.5M |
| 1991 | $1.72 | 0.00% | - | 0.00% | $1.22 | $2.03 | $1.09 | 49.6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Adtalem Global Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Adtalem Global Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adtalem Global
ATGE
|
4.01B Mid-cap | -5.35% | -1.94% | -2.46% | -26.94% | 7.58% | -1.76% | 169.84% | 204.66% | 482.03% | 116.18% | 352.82% |
|
Grand Canyon
LOPE
|
4.62B Mid-cap | -2.15% | -10.65% | -10.44% | -3.32% | -10.15% | -24.26% | 40.35% | 67.43% | 259.18% | 985.87% | 1,113.36% |
|
Perdoceo Education
PRDO
|
2.10B Mid-cap | -1.34% | -2.16% | -2.33% | 16.56% | 13.71% | -4.88% | 159.87% | 159.87% | 464.11% | 31.68% | -0.37% |
|
Graham Holdings
GHC
|
4.94B Mid-cap | -1.22% | -1.73% | 5.25% | -0.76% | 1.21% | 14.97% | 87.59% | 64.39% | 117.20% | 337.73% | 125.10% |
|
Laureate Education
LAUR
|
4.46B Mid-cap | 0.57% | 5.99% | 2.73% | 8.18% | 0.45% | 42.18% | 156.95% | 108.95% | 141.07% | 141.07% | 141.07% |
|
Stride
LRN
|
4.31B Mid-cap | 9.51% | 7.99% | 14.98% | 62.77% | 54.20% | -38.98% | 120.53% | 220.99% | 682.88% | 176.59% | 262.27% |
Calculate Your Adtalem Global Investment Returns
Long-Term Investment Performance Analysis
Adtalem Global stock price in May 2016 was $16.22, A $1,000.00 lump sum investment in Adtalem Global made 9 years ago would be worth approximately $6,951.29 today, representing a exceptional return of 595.13%. This translates to an annualized return (CAGR) of 21.61%. During this period, Adtalem Global paid out $0.36 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 10 Months Investment Scenario (May 2016 - Apr 2026)
Initial Investment
$1,000.00
Current Value
$6,951.29
Annual Return (CAGR)
21.61%
Total Dividends
$22.19
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Adtalem Global (ATGE) stock performed during last 12 months?
Over the last 12 months, Adtalem Global has delivered a total return of -1.8%.
- 52-Week High reached $156.26 on N/A.
- 52-Week Low touched $86.97 on N/A.
- Current Price trading at $112.39 as of June 4, 2026.
- What is Adtalem Global's (ATGE) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Adtalem Global (atge) would have grown to approximately $30,466.00 as of June 4, 2026, representing a total return of 204.7%.
This represents a compound annual growth rate (CAGR) of 25.0% over the 5-year period.
- How does Adtalem Global's Stock 10-year annualized return compare to the Consumer Defensive sector?
Adtalem Global (atge) has delivered an annualized return of 19.3% over the past 10 years.
To illustrate: $10,000.00 invested in Adtalem Global would have grown to $58,203.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.
- What was Adtalem Global's best-performing year historically?
Adtalem Global (atge) has achieved its strongest performance over the 10 years period, delivering a total return of 482.0%.
- What is the longest period of consecutive yearly growth Adtalem Global has achieved historically?
Adtalem Global (atge) shows the following performance across different time periods:
Positive Returns: 3 years (+169.8%), 5 years (+204.7%), 10 years (+482.0%)
Negative Returns: 12 months (-1.8%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.