Quotes 5-day view: Adtalem Global Education Inc.

Delayed Quote Nyse
Adtalem Global Education Inc.(ATGE) : Historical Chart (5-day)
  2025-02-03 2025-02-04 2025-02-05 2025-02-06 2025-02-07
Last 104.75 $ 107.6 $ 110.11 $ 109.17 $ 107.11 $
Volume 646 073 482 596 444 515 363 712 437 891
Change -2.22% +2.72% +2.33% -0.85% -1.89%
Opening 104.02 $ 105.29 $ 108.14 $ 110.34 $ 109.32 $
High 105.23 $ 107.83 $ 110.67 $ 110.34 $ 109.89 $
Low 101.84 $ 104.00 $ 107.17 $ 107.93 $ 106.37 $

Performance

1 day-1.89%
1 week-0.02%
Current month-0.02%
1 month+13.45%
3 months+17.41%
6 months+49.78%
Current year+17.90%
1 year+117.84%
3 years+272.56%
5 years+214.84%
10 years+195.56%

Volumes

markets
Daily volume
437 891
Estimated daily volume
437 891
Avg. Volume 20 sessions
427 968
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
45 839 652.48
Record volume 1
18 702 980
Record volume 2
14 796 940
Record volume 3
12 578 200
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
3 991 434 441
Net sales (USD)
1 584 652 000
Number of employees
4 650
Sales / Employee (USD)
340 785
Free-Float
43.92 %
Free-Float capitalization (USD)
3 921 967 179
Average Daily Capital Traded
1.15%

Indicators

Moving average 5 days
107.75
Moving average 20 days
100.20
Moving average 50 days
94.46
Moving average 100 days
86.65
Price spread / (MMA5)
+0.60%
Price spread / (MMA20)
-6.45%
Price spread / (MMA50)
-11.81%
Price spread / (MMA100)
-19.10%
STIM
RSI 9 days
73.09
RSI 14 days
71.25

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
-1.89%-0.02%+117.84%+272.56% 3.99B
+3.21%+7.77%-0.23%+288.79% 7.98B
+0.17%-0.78%-44.21%+208.15% 7.91B
+2.15%+5.47%+136.66%+295.00% 6.09B
-0.62%+2.74%+36.64%+115.13% 5.19B
-0.36%+4.59%+50.38%+56.77% 2.95B
-0.85%+1.35%+2.94%+66.04% 2.42B
0.00%+2.68% - - 2.19B
+0.35%-1.25%+60.38%+165.86% 1.87B
-0.76%+0.36%-22.33%+59.01% 1.33B
Average +0.14%+2.46%+37.56%+169.70% 4.19B
Weighted average by Cap. +0.62%+3.01%+34.71%+205.08%
See all sector performances

Historical Quotes: Adtalem Global Education Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

4b55a6.xWt2pjcVKWNY4Ettx7eifChtF2--Um4URJVWxfz-poY.mgQywQN8XVcdvygPhPLmI0U_XAH4Z11ffa0M_aOf9NWzRj_HVXQYFWyZIA
DatePriceVolumeDaily volume
04:00:02 pm 107.1150,913296,316
03:59:59 pm 107.06352245,403
03:59:59 pm 107.05100245,051
03:59:57 pm 107.04100244,951
03:59:56 pm 107.04100244,851
03:59:54 pm 107.04100244,751
03:59:52 pm 107.04100244,651
03:59:48 pm 107.00126244,551
03:59:48 pm 107.01100244,425
03:59:46 pm 107.11100244,325
Chart Adtalem Global Education Inc.
More charts

Course Extremes

1 week
101.84
Extreme 101.8392
110.67
1 month
89.62
Extreme 89.62
112.44
Current year
89.62
Extreme 89.62
112.44
1 year
45.16
Extreme 45.16
112.44
3 years
19.14
Extreme 19.14
112.44
5 years
19.14
Extreme 19.14
112.44
10 years
15.36
Extreme 15.36
112.44

Monthly variations

Annual variations

2025+17.90%
2024+54.11%
2023+66.06%
2022+20.09%
2021-12.93%
2020-2.92%
2019-26.10%
2018+12.53%
2017+34.78%
2016+23.27%
2015-46.68%
2014+33.72%
2013+49.60%
2012-38.30%
2011-19.84%
2010-15.42%
2009-1.18%
2008+10.49%
2007+85.57%
2006+40.00%
2005+15.21%
2004-30.92%
2003+51.29%
2002-41.62%
2001-24.64%
2000+101.33%
1999-38.78%
1998+92.16%
1997+35.64%
1996+74.07%
1995+74.19%
1994+10.71%
1993+39.13%
1992+46.36%
1991+41.03%
  1. Stock Market
  2. Equities
  3. ATGE Stock
  4. Quotes Adtalem Global Education Inc.