 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/30/2018 |
$7.85 |
$7.99 |
$7.73 |
$7.81 |
1.19M | | 12/03/2018 |
$7.95 |
$7.95 |
$7.59 |
$7.74 |
2.15M | | 12/04/2018 |
$7.73 |
$7.80 |
$7.36 |
$7.42 |
1.54M | | 12/06/2018 |
$7.33 |
$7.69 |
$7.28 |
$7.67 |
1.64M | | 12/07/2018 |
$7.67 |
$7.82 |
$7.38 |
$7.45 |
1.75M |
|
|
| 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 November 30, 2018, ADT opened at $7.85, traded as high as $7.99 and as low as $7.73, and closed at $7.81. Trading volume was a total of 1.19M shares. On December 03, 2018, ADT opened at $7.95, traded as high as $7.95 and as low as $7.59, and closed at $7.74. Trading volume was a total of 2.15M shares. On December 04, 2018, ADT opened at $7.73, traded as high as $7.80 and as low as $7.36, and closed at $7.42. Trading volume was a total of 1.54M shares. On December 06, 2018, ADT opened at $7.33, traded as high as $7.69 and as low as $7.28, and closed at $7.67. Trading volume was a total of 1.64M shares. On December 07, 2018, ADT opened at $7.67, traded as high as $7.82 and as low as $7.38, and closed at $7.45. Trading volume was a total of 1.75M 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: |
12/07/2018 |
|
| Start price/share: |
$12.39 |
|
| End price/share: |
$7.45 |
|
| Starting shares: |
807.10 |
|
| Ending shares: |
817.23 |
|
| Dividends reinvested/share: |
$0.11 |
|
| Total return: |
-39.12% |
|
| Annualized Gain: |
-44.34% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,088.00 |
|
| Years: |
0.88 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/19/2018 |
|
| End date: |
12/07/2018 |
|
| Start price/share: |
$12.39 |
|
| End price/share: |
$7.45 |
|
| Dividends collected/share: |
$0.11 |
|
| Total return: |
-39.02% |
|
| Annualized Gain: |
-44.23% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,098.00 |
|
| Years: |
0.88 |
|
|
|
| Date |
Close |
| 11/30/2018 | $7.81 | | 12/03/2018 | $7.74 | | 12/04/2018 | $7.42 | | 12/06/2018 | $7.67 | | 12/07/2018 | $7.45 |
|
|
