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 March 01, 2021, ADT opened at $7.71, traded as high as $7.85 and as low as $7.48, and closed at $7.74. Trading volume was a total of 7.63M shares. On March 02, 2021, ADT opened at $7.61, traded as high as $7.68 and as low as $7.17, and closed at $7.18. Trading volume was a total of 7.96M shares. On March 03, 2021, ADT opened at $7.23, traded as high as $7.38 and as low as $7.03, and closed at $7.07. Trading volume was a total of 7.40M shares. On March 04, 2021, ADT opened at $7.12, traded as high as $7.13 and as low as $6.73, and closed at $6.87. Trading volume was a total of 5.73M shares. On March 05, 2021, ADT opened at $6.99, traded as high as $7.32 and as low as $6.88, and closed at $7.24. Trading volume was a total of 6.35M 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: | 03/05/2021 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $7.24 | ||
| Starting shares: | 807.10 | ||
| Ending shares: | 927.34 | ||
| Dividends reinvested/share: | $1.12 | ||
| Total return: | -32.86% | ||
| Average Annual Total Return: | -11.97% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,712.96 | ||
| Years: | 3.13 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/19/2018 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $7.24 | ||
| Dividends collected/share: | $1.12 | ||
| Total return: | -32.53% | ||
| Average Annual Total Return: | -11.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,746.39 | ||
| Years: | 3.13 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $7.71 | $7.85 | $7.48 | $7.74 | 7.63M |
| 03/02/2021 | $7.61 | $7.68 | $7.17 | $7.18 | 7.96M |
| 03/03/2021 | $7.23 | $7.38 | $7.03 | $7.07 | 7.40M |
| 03/04/2021 | $7.12 | $7.13 | $6.73 | $6.87 | 5.73M |
| 03/05/2021 | $6.99 | $7.32 | $6.88 | $7.24 | 6.35M |
|
| About ADT |
| ADT is a holding company. Through its subsidiaries, Co. provides security, automation, and smart home solutions serving consumer and business customers in the U.S. Co.'s 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 such as injuries, medical emergencies, or incapacitation. In certain markets, Co. also sells, installs, integrates, maintains, and inspects commercial building safety and management technologies. |
| ADT Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $7.74 |
| 03/02/2021 | $7.18 |
| 03/03/2021 | $7.07 |
| 03/04/2021 | $6.87 |
| 03/05/2021 | $7.24 |
| 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 |
