Adtalem Global (ATGE) | Historique des prix et rendements | 1991 - 2026
Adtalem Global Education Inc. Mid-cap Consumer Defensive
Graphique historique des prix Adtalem Global
Données historiques des prix Adtalem Global
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 27 avr. 2026 | $112,39 | +4,42% | $108,18 | $112,43 | $108,18 | 249,7K |
| 24 avr. 2026 | $107,63 | -2,45% | $110,11 | $112,07 | $105,67 | 546,4K |
| 23 avr. 2026 | $110,33 | -6,23% | $116,76 | $117,20 | $105,88 | 414,7K |
| 22 avr. 2026 | $117,66 | -0,08% | $118,08 | $118,17 | $116,06 | 155,1K |
| 21 avr. 2026 | $117,76 | -0,83% | $118,84 | $119,19 | $117,55 | 250,2K |
| 20 avr. 2026 | $118,74 | +0,70% | $117,73 | $119,23 | $117,00 | 200,5K |
| 17 avr. 2026 | $117,91 | +1,65% | $116,51 | $119,12 | $116,00 | 284,5K |
| 16 avr. 2026 | $116,00 | +3,12% | $112,74 | $116,32 | $111,00 | 192,6K |
| 15 avr. 2026 | $112,49 | -0,95% | $113,31 | $114,18 | $111,96 | 208,1K |
| 14 avr. 2026 | $113,57 | +0,39% | $112,74 | $114,66 | $112,74 | 203,2K |
| 13 avr. 2026 | $113,13 | +0,97% | $111,70 | $113,35 | $111,00 | 212,0K |
| 10 avr. 2026 | $112,04 | -1,94% | $113,77 | $114,21 | $109,89 | 227,2K |
| 9 avr. 2026 | $114,26 | -3,17% | $115,00 | $116,36 | $114,03 | 327,5K |
| 8 avr. 2026 | $118,00 | +2,66% | $116,15 | $118,40 | $114,89 | N/A |
| 7 avr. 2026 | $114,94 | -1,93% | $117,94 | $118,19 | $114,62 | 315,8K |
| 6 avr. 2026 | $117,20 | -0,59% | $116,13 | $118,80 | $115,95 | 197,6K |
| 2 avr. 2026 | $117,90 | +1,06% | $116,49 | $118,00 | $114,30 | 167,5K |
| 1 avr. 2026 | $116,66 | +1,22% | $116,71 | $117,88 | $113,97 | N/A |
| 31 mars 2026 | $115,25 | +1,07% | $114,43 | $116,43 | $112,05 | 364,5K |
| 30 mars 2026 | $114,03 | -0,51% | $115,77 | $117,65 | $113,35 | 404,8K |
| 27 mars 2026 | $114,61 | -1,53% | $115,09 | $116,31 | $113,00 | 294,4K |
| 26 mars 2026 | $116,39 | +0,35% | $115,34 | $117,50 | $115,34 | 310,1K |
| 25 mars 2026 | $115,98 | +2,56% | $113,61 | $116,03 | $110,72 | 270,5K |
| 24 mars 2026 | $113,08 | +3,14% | $110,50 | $114,38 | $110,03 | 395,3K |
| 23 mars 2026 | $109,64 | +2,96% | $106,98 | $111,21 | $106,27 | 352,5K |
| 20 mars 2026 | $106,49 | -0,46% | $106,54 | $107,63 | $103,59 | 1,6M |
| 19 mars 2026 | $106,98 | +1,27% | $105,50 | $107,84 | $104,71 | 381,7K |
| 18 mars 2026 | $105,64 | -0,94% | $106,64 | $108,00 | $104,30 | 351,4K |
| 17 mars 2026 | $106,64 | +1,49% | $105,08 | $108,06 | $104,47 | 329,2K |
| 16 mars 2026 | $105,07 | -0,04% | $105,25 | $105,73 | $103,13 | 315,6K |
| 13 mars 2026 | $105,11 | +1,22% | $104,99 | $106,00 | $102,56 | 246,7K |
| 12 mars 2026 | $103,84 | +2,71% | $102,73 | $105,06 | $100,47 | 294,2K |
| 11 mars 2026 | $101,10 | -0,02% | $100,90 | $101,91 | $99,10 | 354,5K |
| 10 mars 2026 | $101,12 | -1,95% | $102,09 | $103,06 | $99,73 | 71,0K |
| 9 mars 2026 | $103,13 | +1,06% | $101,46 | $103,23 | $99,01 | 88,7K |
| 6 mars 2026 | $102,05 | +0,01% | $102,65 | $104,08 | $99,46 | 100,4K |
| 5 mars 2026 | $102,04 | +1,39% | $100,36 | $102,24 | $100,01 | 90,8K |
| 4 mars 2026 | $100,64 | -2,01% | $101,74 | $103,57 | $98,41 | 110,2K |
| 3 mars 2026 | $102,70 | +2,90% | $97,85 | $103,28 | $97,11 | 115,6K |
| 2 mars 2026 | $99,81 | +1,85% | $96,82 | $100,14 | $96,08 | 175,6K |
| 27 févr. 2026 | $98,00 | -0,77% | $97,24 | $99,93 | $97,00 | 202,6K |
| 26 févr. 2026 | $98,76 | +2,80% | $97,99 | $100,53 | $96,11 | 132,2K |
| 25 févr. 2026 | $96,07 | -3,53% | $99,19 | $100,42 | $94,22 | 107,2K |
| 24 févr. 2026 | $99,59 | +1,07% | $95,23 | $99,80 | $94,11 | 113,4K |
| 23 févr. 2026 | $98,54 | +1,97% | $96,00 | $99,72 | $95,90 | 153 |
| 20 févr. 2026 | $96,64 | -0,11% | $97,37 | $99,14 | $96,48 | 422,1K |
| 19 févr. 2026 | $96,75 | -0,88% | $96,62 | $97,88 | $95,30 | 483,8K |
| 18 févr. 2026 | $97,61 | +2,11% | $95,12 | $97,89 | $95,12 | 353,2K |
| 17 févr. 2026 | $95,59 | +0,07% | $95,92 | $97,22 | $94,35 | 336,0K |
| 13 févr. 2026 | $95,52 | +2,80% | $93,45 | $96,20 | $92,60 | 433,0K |
| 12 févr. 2026 | $92,92 | -2,36% | $95,31 | $96,79 | $90,47 | 632,7K |
| 11 févr. 2026 | $95,17 | -5,62% | $100,66 | $101,33 | $94,63 | 381,9K |
| 10 févr. 2026 | $100,84 | -1,73% | $103,17 | $104,28 | $100,68 | 314,8K |
| 9 févr. 2026 | $102,62 | -1,78% | $103,47 | $103,95 | $100,86 | 379,6K |
| 6 févr. 2026 | $104,48 | +1,22% | $104,97 | $105,99 | $103,72 | 332,7K |
| 5 févr. 2026 | $103,22 | +2,76% | $100,99 | $103,85 | $100,11 | 450,3K |
| 4 févr. 2026 | $100,45 | +1,05% | $98,76 | $101,73 | $97,79 | 538,5K |
| 3 févr. 2026 | $99,41 | -5,93% | $104,62 | $105,39 | $97,24 | 795,3K |
| 2 févr. 2026 | $105,68 | +2,06% | $103,87 | $107,26 | $102,90 | 546,4K |
| 30 janv. 2026 | $103,55 | -3,92% | $108,33 | $109,84 | $103,23 | 835,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 27 avr. 2026 | $112,39 | +4,42% | $108,18 | $112,43 | $108,18 | 249,7K |
| 20 avr. 2026 | $107,63 | -8,72% | $117,73 | $119,23 | $105,67 | 1,6M |
| 13 avr. 2026 | $117,91 | +5,24% | $111,70 | $119,12 | $111,00 | 1,1M |
| 6 avr. 2026 | $112,04 | -4,97% | $116,13 | $118,80 | $109,89 | 1,1M |
| 30 mars 2026 | $117,90 | +2,87% | $115,77 | $118,00 | $112,05 | 936,8K |
| 23 mars 2026 | $114,61 | +7,63% | $106,98 | $117,50 | $106,27 | 1,6M |
| 16 mars 2026 | $106,49 | +1,31% | $105,25 | $108,06 | $103,13 | 3,0M |
| 9 mars 2026 | $105,11 | +3,00% | $101,46 | $106,00 | $99,01 | 1,1M |
| 2 mars 2026 | $102,05 | +4,13% | $96,82 | $104,08 | $96,08 | 592,7K |
| 23 févr. 2026 | $98,00 | +1,41% | $96,00 | $100,53 | $94,11 | 803,3K |
| 16 févr. 2026 | $96,64 | +1,17% | $95,92 | $99,14 | $94,35 | 1,6M |
| 9 févr. 2026 | $95,52 | -8,58% | $103,47 | $104,28 | $90,47 | 2,1M |
| 2 févr. 2026 | $104,48 | +0,90% | $103,87 | $107,26 | $97,24 | 2,7M |
| 26 janv. 2026 | $103,55 | -14,62% | $121,45 | $124,60 | $102,16 | 4,2M |
| 19 janv. 2026 | $121,28 | +3,79% | $115,50 | $124,11 | $115,50 | 1,1M |
| 12 janv. 2026 | $116,85 | +2,89% | $113,12 | $120,53 | $112,09 | 1,8M |
| 5 janv. 2026 | $113,57 | +8,71% | $104,23 | $113,87 | $104,23 | 1,7M |
| 29 déc. 2025 | $104,47 | -0,20% | $104,34 | $105,23 | $103,09 | 1,3M |
| 22 déc. 2025 | $104,68 | +4,06% | $100,34 | $104,90 | $99,27 | 1,3M |
| 15 déc. 2025 | $100,60 | +8,31% | $96,36 | $102,32 | $95,59 | 3,2M |
| 8 déc. 2025 | $92,88 | -1,76% | $94,54 | $95,00 | $92,50 | 2,7M |
| 1 déc. 2025 | $94,54 | +2,14% | $91,35 | $96,90 | $90,57 | 3,2M |
| 24 nov. 2025 | $92,56 | -0,87% | $93,59 | $93,99 | $86,97 | 3,7M |
| 17 nov. 2025 | $93,37 | -3,21% | $96,44 | $96,96 | $91,94 | 2,9M |
| 10 nov. 2025 | $96,47 | +1,67% | $95,50 | $98,31 | $94,07 | 2,8M |
| 3 nov. 2025 | $94,89 | -3,19% | $99,26 | $100,30 | $91,03 | 5,7M |
| 27 oct. 2025 | $98,02 | -35,92% | $153,08 | $154,90 | $94,29 | 5,0M |
| 20 oct. 2025 | $152,97 | +1,08% | $151,33 | $156,26 | $150,18 | 1,1M |
| 13 oct. 2025 | $151,33 | +6,14% | $142,54 | $152,65 | $142,47 | 1,4M |
| 6 oct. 2025 | $142,58 | -3,98% | $149,22 | $151,35 | $141,64 | 1,4M |
| 29 sept. 2025 | $148,49 | -2,42% | $152,74 | $155,39 | $147,85 | 1,7M |
| 22 sept. 2025 | $152,18 | +8,24% | $140,59 | $152,31 | $140,49 | 2,3M |
| 15 sept. 2025 | $140,59 | +2,39% | $137,89 | $141,68 | $132,00 | 2,0M |
| 8 sept. 2025 | $137,31 | +2,13% | $134,52 | $139,93 | $131,82 | 1,6M |
| 1 sept. 2025 | $134,45 | +2,67% | $129,06 | $136,37 | $129,02 | 1,2M |
| 25 août 2025 | $130,95 | -2,91% | $135,22 | $137,51 | $130,00 | 2,1M |
| 18 août 2025 | $134,88 | +4,72% | $129,60 | $136,26 | $127,19 | 1,7M |
| 11 août 2025 | $128,80 | +5,71% | $121,27 | $131,00 | $117,87 | 2,2M |
| 4 août 2025 | $121,84 | +6,16% | $115,00 | $127,00 | $113,55 | 2,8M |
| 28 juil. 2025 | $114,77 | -0,30% | $115,16 | $116,09 | $111,53 | 1,8M |
| 21 juil. 2025 | $115,12 | -1,67% | $117,06 | $118,13 | $112,15 | 1,8M |
| 14 juil. 2025 | $117,08 | -0,77% | $118,81 | $120,35 | $114,93 | 1,9M |
| 7 juil. 2025 | $117,99 | -4,11% | $122,64 | $123,85 | $116,87 | 1,7M |
| 30 juin 2025 | $123,05 | -4,23% | $128,87 | $129,94 | $118,01 | 1,6M |
| 23 juin 2025 | $128,49 | +2,73% | $124,85 | $130,40 | $120,00 | 2,7M |
| 16 juin 2025 | $125,08 | +2,66% | $122,60 | $129,88 | $120,52 | 2,2M |
| 9 juin 2025 | $121,84 | -4,98% | $128,30 | $128,30 | $117,11 | 2,1M |
| 2 juin 2025 | $128,23 | -2,88% | $131,40 | $134,49 | $126,10 | 1,9M |
| 26 mai 2025 | $132,03 | +2,75% | $129,61 | $133,17 | $128,01 | 2,1M |
| 19 mai 2025 | $128,50 | -4,63% | $134,00 | $135,50 | $125,96 | 2,1M |
| 12 mai 2025 | $134,74 | -1,11% | $140,12 | $140,12 | $126,84 | 3,5M |
| 5 mai 2025 | $136,25 | +19,10% | $112,83 | $136,40 | $111,20 | 4,5M |
| 28 avr. 2025 | $114,40 | +8,53% | $105,98 | $114,71 | $103,13 | 2,7M |
| 21 avr. 2025 | $105,41 | -0,59% | $105,00 | $107,86 | $97,21 | 2,5M |
| 14 avr. 2025 | $106,04 | +2,18% | $105,44 | $109,44 | $102,14 | 2,3M |
| 7 avr. 2025 | $103,78 | +5,88% | $95,00 | $107,05 | $92,46 | 3,5M |
| 31 mars 2025 | $98,02 | -4,00% | $99,60 | $106,65 | $95,62 | 2,5M |
| 24 mars 2025 | $102,10 | +3,33% | $100,28 | $104,24 | $99,11 | 1,6M |
| 17 mars 2025 | $98,81 | +1,53% | $96,32 | $100,49 | $95,63 | 2,2M |
| 10 mars 2025 | $97,32 | +7,16% | $89,07 | $98,05 | $88,40 | 2,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 avr. 2026 | $112,39 | -2,48% | $116,71 | $119,23 | $105,67 | 4,2M |
| 1 mars 2026 | $115,25 | +17,60% | $96,82 | $117,65 | $96,08 | 7,0M |
| 1 févr. 2026 | $98,00 | -5,36% | $103,87 | $107,26 | $90,47 | 7,2M |
| 1 janv. 2026 | $103,55 | +0,08% | $104,11 | $124,60 | $102,16 | 9,0M |
| 1 déc. 2025 | $103,47 | +11,79% | $91,35 | $104,90 | $90,57 | 11,4M |
| 1 nov. 2025 | $92,56 | -5,57% | $99,26 | $100,30 | $86,97 | 15,1M |
| 1 oct. 2025 | $98,02 | -36,54% | $152,10 | $156,26 | $94,29 | 9,9M |
| 1 sept. 2025 | $154,45 | +17,95% | $129,06 | $155,39 | $129,02 | 8,0M |
| 1 août 2025 | $130,95 | +14,60% | $114,70 | $137,51 | $113,07 | 9,2M |
| 1 juil. 2025 | $114,27 | -10,19% | $126,61 | $127,36 | $111,53 | 8,0M |
| 1 juin 2025 | $127,23 | -3,64% | $131,40 | $134,49 | $117,11 | 9,4M |
| 1 mai 2025 | $132,03 | +24,32% | $106,81 | $140,12 | $105,89 | 13,8M |
| 1 avr. 2025 | $106,20 | +5,52% | $100,15 | $109,44 | $92,46 | 11,3M |
| 1 mars 2025 | $100,64 | -1,63% | $102,33 | $105,00 | $86,26 | 9,4M |
| 1 févr. 2025 | $102,31 | -4,50% | $104,02 | $110,67 | $94,68 | 8,6M |
| 1 janv. 2025 | $107,13 | +17,92% | $91,08 | $112,43 | $89,62 | 8,0M |
| 1 déc. 2024 | $90,85 | -0,61% | $91,07 | $92,78 | $84,79 | 8,5M |
| 1 nov. 2024 | $91,41 | +12,96% | $81,56 | $92,93 | $78,56 | 7,9M |
| 1 oct. 2024 | $80,92 | +7,21% | $75,40 | $85,26 | $71,09 | 7,3M |
| 1 sept. 2024 | $75,48 | -0,30% | $74,72 | $77,83 | $68,60 | 8,0M |
| 1 août 2024 | $75,71 | -3,44% | $78,55 | $78,99 | $67,30 | 9,9M |
| 1 juil. 2024 | $78,41 | +14,95% | $68,38 | $80,18 | $65,30 | 9,6M |
| 1 juin 2024 | $68,21 | +5,93% | $65,10 | $68,79 | $62,28 | 11,6M |
| 1 mai 2024 | $64,39 | +29,77% | $49,28 | $67,69 | $48,94 | 10,0M |
| 1 avr. 2024 | $49,62 | -3,46% | $51,75 | $53,52 | $45,18 | 8,1M |
| 1 mars 2024 | $51,40 | +3,84% | $49,60 | $52,11 | $47,52 | 7,4M |
| 1 févr. 2024 | $49,50 | -1,94% | $50,86 | $51,99 | $45,16 | 12,5M |
| 1 janv. 2024 | $50,48 | -14,37% | $58,48 | $62,99 | $43,78 | 14,5M |
| 1 déc. 2023 | $58,95 | +3,48% | $56,97 | $62,23 | $56,85 | 11,4M |
| 1 nov. 2023 | $56,97 | +9,98% | $52,18 | $58,34 | $51,98 | 8,5M |
| 1 oct. 2023 | $51,80 | +20,89% | $42,77 | $52,27 | $41,89 | 8,2M |
| 1 sept. 2023 | $42,85 | -2,28% | $44,20 | $45,96 | $42,27 | 9,6M |
| 1 août 2023 | $43,85 | +1,41% | $43,07 | $47,25 | $41,79 | 8,0M |
| 1 juil. 2023 | $43,24 | +25,92% | $34,22 | $44,26 | $33,59 | 7,2M |
| 1 juin 2023 | $34,34 | -17,25% | $41,44 | $43,46 | $33,71 | 9,3M |
| 1 mai 2023 | $41,50 | +2,29% | $40,36 | $43,84 | $36,84 | 7,6M |
| 1 avr. 2023 | $40,57 | +5,05% | $38,53 | $41,16 | $37,17 | 4,1M |
| 1 mars 2023 | $38,62 | -1,28% | $39,07 | $39,43 | $35,60 | 6,4M |
| 1 févr. 2023 | $39,12 | +2,46% | $38,13 | $43,91 | $37,49 | 4,9M |
| 1 janv. 2023 | $38,18 | +7,55% | $35,72 | $39,16 | $35,00 | 4,0M |
| 1 déc. 2022 | $35,50 | -14,66% | $41,71 | $41,88 | $35,21 | 7,3M |
| 1 nov. 2022 | $41,60 | -0,24% | $42,61 | $44,40 | $39,69 | 7,8M |
| 1 oct. 2022 | $41,70 | +14,40% | $36,58 | $42,23 | $36,06 | 8,1M |
| 1 sept. 2022 | $36,45 | -3,29% | $37,32 | $39,35 | $34,96 | 6,7M |
| 1 août 2022 | $37,69 | -6,01% | $40,03 | $41,40 | $34,45 | 8,3M |
| 1 juil. 2022 | $40,10 | +11,48% | $35,70 | $40,60 | $35,47 | 7,5M |
| 1 juin 2022 | $35,97 | +10,27% | $32,78 | $36,90 | $30,49 | 14,2M |
| 1 mai 2022 | $32,62 | +11,29% | $29,20 | $34,82 | $27,85 | 9,3M |
| 1 avr. 2022 | $29,31 | -1,35% | $29,96 | $31,24 | $28,31 | 10,5M |
| 1 mars 2022 | $29,71 | +42,97% | $21,74 | $30,97 | $21,51 | 9,3M |
| 1 févr. 2022 | $20,78 | -29,37% | $29,46 | $29,63 | $19,14 | 11,8M |
| 1 janv. 2022 | $29,42 | -0,47% | $29,90 | $32,08 | $27,51 | 6,8M |
| 1 déc. 2021 | $29,56 | -0,37% | $30,41 | $31,79 | $26,66 | 8,4M |
| 1 nov. 2021 | $29,67 | -19,66% | $36,87 | $39,08 | $29,32 | 9,9M |
| 1 oct. 2021 | $36,93 | -2,33% | $37,97 | $39,24 | $34,49 | 6,1M |
| 1 sept. 2021 | $37,81 | +2,19% | $36,96 | $39,70 | $36,51 | 5,6M |
| 1 août 2021 | $37,00 | +1,82% | $36,70 | $38,10 | $32,81 | 6,4M |
| 1 juil. 2021 | $36,34 | +1,96% | $35,96 | $40,23 | $34,31 | 18,3M |
| 1 juin 2021 | $35,64 | -2,03% | $36,42 | $39,29 | $35,08 | 6,6M |
| 1 mai 2021 | $36,38 | +6,03% | $34,27 | $38,80 | $32,34 | 10,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | 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!
Comment Adtalem Global a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Adtalem Global Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
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 % |
|
Perdoceo Education
PRDO
|
2,10B Mid-cap | -5,16 % | -4,97 % | -6,78 % | 11,18 % | 11,07 % | 6,88 % | 171,24 % | 164,49 % | 483,88 % | 67,11 % | 11,61 % |
|
Graham Holdings
GHC
|
4,94B Mid-cap | -0,34 % | 3,39 % | 7,05 % | 1,36 % | 3,93 % | 25,08 % | 105,65 % | 83,16 % | 138,66 % | 363,81 % | 149,78 % |
|
Grand Canyon
LOPE
|
4,62B Mid-cap | -3,71 % | -9,37 % | -12,11 % | -11,33 % | -13,50 % | -20,22 % | 43,24 % | 69,37 % | 256,08 % | 1 047,78 % | 1 094,25 % |
|
Laureate Education
LAUR
|
4,46B Mid-cap | 3,63 % | 10,21 % | 4,42 % | 8,26 % | 6,27 % | 66,18 % | 212,59 % | 146,88 % | 177,02 % | 177,02 % | 177,02 % |
|
Stride
LRN
|
4,31B Mid-cap | -13,64 % | -5,38 % | 0,69 % | 30,72 % | 29,30 % | -31,79 % | 145,50 % | 234,97 % | 745,24 % | 201,30 % | 283,18 % |
Calculez vos rendements d'investissement Adtalem Global
Analyse de performance d'investissement à long terme
Adtalem Global stock price in Aug 2016 was $22,66, A $1 000,00 lump sum investment in Adtalem Global made 9 years ago would be worth approximately $4 967,78 today, representing a exceptional return of 396,78 %. This translates to an annualized return (CAGR) of 18,05 %. During this period, Adtalem Global paid out $0,18 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 7 mois (Aug 2016 - Apr 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$4 967,78
Rendement annuel (TCAC)
18,05 %
Total des dividendes
$7,94
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Adtalem Global (ATGE) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Adtalem Global a délivré un rendement total de -1,8%.
- Plus haut 52 semaines a atteint 156,26 $ le N/A.
- Plus bas 52 semaines a touché 86,97 $ le N/A.
- Prix actuel se négocie à 112,39 $ en date du September 1, 2026.
- Quel est le rendement total de l'action Adtalem Global (ATGE) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Adtalem Global (atge) aurait grandi à approximativement 30 466,00 $ en date du September 1, 2026, représentant un rendement total de 204,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 25,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Adtalem Global se compare-t-il au secteur Consumer Defensive ?
Adtalem Global (atge) a délivré un rendement annualisé de 19,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Adtalem Global aurait grandi à 58 203,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Adtalem Global ?
Adtalem Global (atge) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 482,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Adtalem Global a historiquement atteinte ?
Adtalem Global (atge) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+169,8%), 5 years (+204,7%), 10 years (+482,0%)
Rendements négatifs : 12 months (-1,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.