 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| 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 (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:
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 |
|
|
