Historical Stock Price
ADT historical stock prices picture
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:

ADT historical cagr picture

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
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
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.
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
ADT is categorized under the Industrials sector; below are some other companies in the same sector:

AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AFN Historical Stock Prices
AGCO Historical Stock Prices
AGX Historical Stock Prices
AIMC Historical Stock Prices
AIN Historical Stock Prices
AINC Historical Stock Prices
AIR Historical Stock Prices

Also explore: ADT shares outstanding history

Email EnvelopeFree ADT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.