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 September 19, 2022, ADT opened at $8.14, traded as high as $8.29 and as low as $8.10, and closed at $8.19. Trading volume was a total of 1.83M shares. On September 20, 2022, ADT opened at $8.14, traded as high as $8.28 and as low as $8.01, and closed at $8.03. Trading volume was a total of 2.31M shares. On September 21, 2022, ADT opened at $8.09, traded as high as $8.26 and as low as $8.04, and closed at $8.05. Trading volume was a total of 2.07M shares. On September 22, 2022, ADT opened at $8.11, traded as high as $8.16 and as low as $7.88, and closed at $7.98. Trading volume was a total of 3.83M shares. On September 23, 2022, ADT opened at $7.85, traded as high as $7.88 and as low as $7.64, and closed at $7.70. Trading volume was a total of 2.65M 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: | 09/23/2022 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $7.70 | ||
| Starting shares: | 873.36 | ||
| Ending shares: | 1,034.15 | ||
| Dividends reinvested/share: | $1.36 | ||
| Total return: | -20.37% | ||
| Average Annual Total Return: | -4.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,963.77 | ||
| Years: | 4.67 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/22/2018 | ||
| End date: | 09/23/2022 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $7.70 | ||
| Dividends collected/share: | $1.36 | ||
| Total return: | -20.83% | ||
| Average Annual Total Return: | -4.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,917.03 | ||
| Years: | 4.67 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2022 | $8.14 | $8.29 | $8.10 | $8.19 | 1.83M |
| 09/20/2022 | $8.14 | $8.28 | $8.01 | $8.03 | 2.31M |
| 09/21/2022 | $8.09 | $8.26 | $8.04 | $8.05 | 2.07M |
| 09/22/2022 | $8.11 | $8.16 | $7.88 | $7.98 | 3.83M |
| 09/23/2022 | $7.85 | $7.88 | $7.64 | $7.70 | 2.65M |
|
| 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 |
| 09/19/2022 | $8.19 |
| 09/20/2022 | $8.03 |
| 09/21/2022 | $8.05 |
| 09/22/2022 | $7.98 |
| 09/23/2022 | $7.70 |
| 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:
