Historical Stock Price
ETFs Holding ADT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/18/2018 $9.24 $9.63 $9.20 $9.56 2.79M
04/19/2018 $9.50 $9.66 $9.22 $9.38 3.01M
04/20/2018 $9.37 $9.44 $9.18 $9.30 1.07M
04/23/2018 $9.25 $9.33 $8.83 $8.95 2.35M
04/24/2018 $9.02 $9.21 $8.98 $8.99 1.62M
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 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 April 18, 2018, ADT opened at $9.24, traded as high as $9.63 and as low as $9.20, and closed at $9.56. Trading volume was a total of 2.79M shares. On April 19, 2018, ADT opened at $9.50, traded as high as $9.66 and as low as $9.22, and closed at $9.38. Trading volume was a total of 3.01M shares. On April 20, 2018, ADT opened at $9.37, traded as high as $9.44 and as low as $9.18, and closed at $9.30. Trading volume was a total of 1.07M shares. On April 23, 2018, ADT opened at $9.25, traded as high as $9.33 and as low as $8.83, and closed at $8.95. Trading volume was a total of 2.35M shares. On April 24, 2018, ADT opened at $9.02, traded as high as $9.21 and as low as $8.98, and closed at $8.99. Trading volume was a total of 1.62M 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: 04/24/2018
Start price/share: $12.39
End price/share: $8.99
Starting shares: 807.10
Ending shares: 810.59
Dividends reinvested/share: $0.04
Total return: -27.13%
Annualized Gain: -105.34%
Starting investment: $10,000.00
Ending investment: $7,287.00
Years: 0.26
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/19/2018
End date: 04/24/2018
Start price/share: $12.39
End price/share: $8.99
Dividends collected/share: $0.04
Total return: -27.16%
Annualized Gain: -105.46%
Starting investment: $10,000.00
Ending investment: $7,284.00
Years: 0.26
Date Close
04/18/2018$9.56
04/19/2018$9.38
04/20/2018$9.30
04/23/2018$8.95
04/24/2018$8.99
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

ADT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.