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
08/07/2018 $9.08 $9.25 $9.03 $9.15 2.85M
08/08/2018 $9.21 $9.52 $9.14 $9.48 5.83M
08/09/2018 $8.93 $9.33 $8.41 $8.47 6.82M
08/10/2018 $8.71 $9.15 $8.55 $8.90 4.92M
08/13/2018 $8.89 $9.23 $8.89 $9.15 2.99M
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 August 07, 2018, ADT opened at $9.08, traded as high as $9.25 and as low as $9.03, and closed at $9.15. Trading volume was a total of 2.85M shares. On August 08, 2018, ADT opened at $9.21, traded as high as $9.52 and as low as $9.14, and closed at $9.48. Trading volume was a total of 5.83M shares. On August 09, 2018, ADT opened at $8.93, traded as high as $9.33 and as low as $8.41, and closed at $8.47. Trading volume was a total of 6.82M shares. On August 10, 2018, ADT opened at $8.71, traded as high as $9.15 and as low as $8.55, and closed at $8.90. Trading volume was a total of 4.92M shares. On August 13, 2018, ADT opened at $8.89, traded as high as $9.23 and as low as $8.89, and closed at $9.15. Trading volume was a total of 2.99M 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: 08/13/2018
Start price/share: $12.39
End price/share: $9.15
Starting shares: 807.10
Ending shares: 813.84
Dividends reinvested/share: $0.07
Total return: -25.53%
Annualized Gain: -45.46%
Starting investment: $10,000.00
Ending investment: $7,447.00
Years: 0.56
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/19/2018
End date: 08/13/2018
Start price/share: $12.39
End price/share: $9.15
Dividends collected/share: $0.07
Total return: -25.59%
Annualized Gain: -45.55%
Starting investment: $10,000.00
Ending investment: $7,441.00
Years: 0.56
Date Close
08/07/2018$9.15
08/08/2018$9.48
08/09/2018$8.47
08/10/2018$8.90
08/13/2018$9.15
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 - 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.