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 April 17, 2024, ADT opened at $6.19, traded as high as $6.28 and as low as $6.17, and closed at $6.18. Trading volume was a total of 3.35M shares. On April 18, 2024, ADT opened at $6.19, traded as high as $6.22 and as low as $6.12, and closed at $6.18. Trading volume was a total of 2.51M shares. On April 19, 2024, ADT opened at $6.17, traded as high as $6.24 and as low as $6.16, and closed at $6.19. Trading volume was a total of 3.62M shares. On April 22, 2024, ADT opened at $6.25, traded as high as $6.30 and as low as $6.16, and closed at $6.28. Trading volume was a total of 3.15M shares. On April 23, 2024, ADT opened at $6.30, traded as high as $6.38 and as low as $6.22, and closed at $6.36. Trading volume was a total of 2.54M 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: | 01/22/2018 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $6.36 | ||
| Starting shares: | 873.36 | ||
| Ending shares: | 1,069.61 | ||
| Dividends reinvested/share: | $1.59 | ||
| Total return: | -31.97% | ||
| Average Annual Total Return: | -5.98% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,800.98 | ||
| Years: | 6.25 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/22/2018 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $6.36 | ||
| Dividends collected/share: | $1.59 | ||
| Total return: | -30.52% | ||
| Average Annual Total Return: | -5.66% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,947.00 | ||
| Years: | 6.25 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $6.19 | $6.28 | $6.17 | $6.18 | 3.35M |
| 04/18/2024 | $6.19 | $6.22 | $6.12 | $6.18 | 2.51M |
| 04/19/2024 | $6.17 | $6.24 | $6.16 | $6.19 | 3.62M |
| 04/22/2024 | $6.25 | $6.30 | $6.16 | $6.28 | 3.15M |
| 04/23/2024 | $6.30 | $6.38 | $6.22 | $6.36 | 2.54M |
|
| About ADT |
| ADT is a holding company. Through its subsidiaries, Co. provides security and smart home solutions serving residential, small business, and commercial customers in the U.S. Co. provides monitoring services as well as delivers lifestyle-driven solutions via installed, do-it-yourself, mobile, and digital-based offerings. Co. primarily provides its portfolio of products and services under its ADT brand, which includes burglar alarm, security automation, and other smart home solutions and fire detection, suppression, and access control systems (referred to collectively as security systems, solutions, or offerings), as well as solar systems and energy storage solutions for residential customers. |
| ADT Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $6.18 |
| 04/18/2024 | $6.18 |
| 04/19/2024 | $6.19 |
| 04/22/2024 | $6.28 |
| 04/23/2024 | $6.36 |
| 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
|
Free ADT Email Alerts:
ADT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.