Historical Stock Price
|
| Home |
| Free Dividend Report |
| ADT Dividend History |
| ADT Historical Stock Prices |
| Preferred Stock Newsletter |
| ADT Options Chain |
| Stock Message Boards |
ADT (ADT) has the following price history information. Looking back at ADT historical stock prices for the last five trading days, on July 30, 2020, ADT opened at $8.30, traded as high as $8.68 and as low as $8.22, and closed at $8.65. Trading volume was a total of 1.50M shares. On July 31, 2020, ADT opened at $8.65, traded as high as $9.16 and as low as $8.56, and closed at $8.61. Trading volume was a total of 3.79M shares. On August 03, 2020, ADT opened at $13.89, traded as high as $17.21 and as low as $13.17, and closed at $13.48. Trading volume was a total of 187.41M shares. On August 04, 2020, ADT opened at $13.48, traded as high as $13.82 and as low as $12.56, and closed at $12.77. Trading volume was a total of 23.15M shares. On August 05, 2020, ADT opened at $12.67, traded as high as $13.13 and as low as $12.36, and closed at $12.78. Trading volume was a total of 10.55M shares.
ADT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADT shares, starting with a $10,000 purchase of ADT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/19/2018 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $12.78 | ||
| Starting shares: | 807.10 | ||
| Ending shares: | 920.00 | ||
| Dividends reinvested/share: | $1.05 | ||
| Total return: | 17.58% | ||
| Average Annual Total Return: | 6.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,758.84 | ||
| Years: | 2.54 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/19/2018 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $12.78 | ||
| Dividends collected/share: | $1.05 | ||
| Total return: | 11.62% | ||
| Average Annual Total Return: | 4.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,162.38 | ||
| Years: | 2.54 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/30/2020 | $8.30 | $8.68 | $8.22 | $8.65 | 1.50M |
| 07/31/2020 | $8.65 | $9.16 | $8.56 | $8.61 | 3.79M |
| 08/03/2020 | $13.89 | $17.21 | $13.17 | $13.48 | 187.41M |
| 08/04/2020 | $13.48 | $13.82 | $12.56 | $12.77 | 23.15M |
| 08/05/2020 | $12.67 | $13.13 | $12.36 | $12.78 | 10.55M |
|
| About ADT |
| ADT is a provider of monitored security and interactive home and business automation solutions in the United States and Canada. Co.'s monitored security and automation offerings involve the installation and monitoring of security and premises automation systems designed to detect intrusion; control access; sense movement, smoke, fire, carbon monoxide, flooding, temperature, and other environmental conditions and hazards; and address personal emergencies. Co.'s products and services include interactive technologies to allow its customers to remotely monitor and manage their residential and commercial environments by adding automation capabilities to its monitored security systems. |
| ADT Historical Closing Prices | |
| Date | Close |
| 07/30/2020 | $8.65 |
| 07/31/2020 | $8.61 |
| 08/03/2020 | $13.48 |
| 08/04/2020 | $12.77 |
| 08/05/2020 | $12.78 |
| Industrials Historical Prices |
| ADT is categorized under the Industrials sector; below are some other companies in the same sector:
AEGN Historical Stock Prices Also explore: ADT shares outstanding history |
