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 15, 2020, ADT opened at $10.88, traded as high as $10.94 and as low as $10.72, and closed at $10.80. Trading volume was a total of 958.50K shares. On September 16, 2020, ADT opened at $9.49, traded as high as $9.63 and as low as $9.21, and closed at $9.36. Trading volume was a total of 32.66M shares. On September 17, 2020, ADT opened at $9.21, traded as high as $9.46 and as low as $8.97, and closed at $9.17. Trading volume was a total of 14.03M shares. On September 18, 2020, ADT opened at $9.06, traded as high as $9.19 and as low as $8.71, and closed at $8.72. Trading volume was a total of 11.49M shares. On September 21, 2020, ADT opened at $8.60, traded as high as $8.90 and as low as $8.51, and closed at $8.72. Trading volume was a total of 6.32M 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: 01/19/2018
End date: 09/21/2020
Start price/share: $12.39
End price/share: $8.72
Starting shares: 807.10
Ending shares: 923.51
Dividends reinvested/share: $1.08
Total return: -19.47%
Average Annual Total Return: -7.79%
Starting investment: $10,000.00
Ending investment: $8,052.19
Years: 2.67
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/19/2018
End date: 09/21/2020
Start price/share: $12.39
End price/share: $8.72
Dividends collected/share: $1.08
Total return: -20.86%
Average Annual Total Return: -8.39%
Starting investment: $10,000.00
Ending investment: $7,912.99
Years: 2.67
Date Open High Low Close Volume
09/15/2020 $10.88 $10.94 $10.72 $10.80 958.50K
09/16/2020 $9.49 $9.63 $9.21 $9.36 32.66M
09/17/2020 $9.21 $9.46 $8.97 $9.17 14.03M
09/18/2020 $9.06 $9.19 $8.71 $8.72 11.49M
09/21/2020 $8.60 $8.90 $8.51 $8.72 6.32M
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.
Date Close
09/15/2020$10.80
09/16/2020$9.36
09/17/2020$9.17
09/18/2020$8.72
09/21/2020$8.72
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


ADT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.