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 August 12, 2019, ADT opened at $4.96, traded as high as $4.96 and as low as $4.61, and closed at $4.65. Trading volume was a total of 1.90M shares. On August 13, 2019, ADT opened at $4.64, traded as high as $4.82 and as low as $4.49, and closed at $4.53. Trading volume was a total of 3.02M shares. On August 14, 2019, ADT opened at $4.44, traded as high as $4.46 and as low as $4.25, and closed at $4.35. Trading volume was a total of 3.75M shares. On August 15, 2019, ADT opened at $4.41, traded as high as $4.46 and as low as $4.28, and closed at $4.38. Trading volume was a total of 1.43M shares. On August 16, 2019, ADT opened at $4.40, traded as high as $4.55 and as low as $4.28, and closed at $4.53. Trading volume was a total of 1.64M 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: | 08/16/2019 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $4.53 | ||
| Starting shares: | 807.10 | ||
| Ending shares: | 830.33 | ||
| Dividends reinvested/share: | $0.21 | ||
| Total return: | -62.39% | ||
| Average Annual Total Return: | -46.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,761.27 | ||
| Years: | 1.57 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/19/2018 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $12.39 | ||
| End price/share: | $4.53 | ||
| Dividends collected/share: | $0.21 | ||
| Total return: | -61.74% | ||
| Average Annual Total Return: | -45.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,825.31 | ||
| Years: | 1.57 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $4.96 | $4.96 | $4.61 | $4.65 | 1.90M |
| 08/13/2019 | $4.64 | $4.82 | $4.49 | $4.53 | 3.02M |
| 08/14/2019 | $4.44 | $4.46 | $4.25 | $4.35 | 3.75M |
| 08/15/2019 | $4.41 | $4.46 | $4.28 | $4.38 | 1.43M |
| 08/16/2019 | $4.40 | $4.55 | $4.28 | $4.53 | 1.64M |
|
| About ADT |
| ADT provides commercial security systems and services. Through its subsidiaries, Co. is engaged in the sale, installation, servicing, and monitoring of electronic home and business security and automation systems in the United States and Canada. Co. also offers residential, commercial, and multi-site customers a comprehensive set of burglary, video, access control, fire and smoke alarm, and medical alert solutions. Co.'s 24/7 monitoring capabilities are enabled by 12 monitoring centers. As of Sept. 30, 2017, Co. serves approximately 7.2 million customers (excluding contracts monitored but not owned) throughout the United States and Canada. |
| ADT Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $4.65 |
| 08/13/2019 | $4.53 |
| 08/14/2019 | $4.35 |
| 08/15/2019 | $4.38 |
| 08/16/2019 | $4.53 |
| 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 |
