 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 05/22/2023 |
$5.99 |
$6.14 |
$5.98 |
$6.12 |
1.72M | | 05/23/2023 |
$6.09 |
$6.24 |
$6.08 |
$6.14 |
2.54M | | 05/24/2023 |
$6.10 |
$6.12 |
$6.00 |
$6.04 |
3.26M | | 05/25/2023 |
$6.01 |
$6.04 |
$5.77 |
$5.84 |
2.46M | | 05/26/2023 |
$5.88 |
$5.91 |
$5.82 |
$5.83 |
1.85M |
|
|
| ADT is a holding company. Through its subsidiaries, Co. provides security and smart home solutions serving residential, small business, and commercial customers in the U.S. Co. provides monitoring services as well as delivers lifestyle-driven solutions via installed, do-it-yourself, mobile, and digital-based offerings. Co. primarily provides its portfolio of products and services under its ADT brand, which includes burglar alarm, security automation, and other smart home solutions and fire detection, suppression, and access control systems (referred to collectively as security systems, solutions, or offerings), as well as solar systems and energy storage solutions for residential customers. | |
|
ADT (ADT) has the following price history information. Looking back at ADT historical stock prices for the last five trading days, on May 22, 2023, ADT opened at $5.99, traded as high as $6.14 and as low as $5.98, and closed at $6.12. Trading volume was a total of 1.72M shares. On May 23, 2023, ADT opened at $6.09, traded as high as $6.24 and as low as $6.08, and closed at $6.14. Trading volume was a total of 2.54M shares. On May 24, 2023, ADT opened at $6.10, traded as high as $6.12 and as low as $6.00, and closed at $6.04. Trading volume was a total of 3.26M shares. On May 25, 2023, ADT opened at $6.01, traded as high as $6.04 and as low as $5.77, and closed at $5.84. Trading volume was a total of 2.46M shares. On May 26, 2023, ADT opened at $5.88, traded as high as $5.91 and as low as $5.82, and closed at $5.83. Trading volume was a total of 1.85M 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: |
01/22/2018 |
|
| End date: |
05/26/2023 |
|
| Start price/share: |
$11.45 |
|
| End price/share: |
$5.83 |
|
| Starting shares: |
873.36 |
|
| Ending shares: |
1,043.06 |
|
| Dividends reinvested/share: |
$1.43 |
|
| Total return: |
-39.19% |
|
| Average Annual Total Return: |
-8.89% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,082.66 |
|
| Years: |
5.34 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/22/2018 |
|
| End date: |
05/26/2023 |
|
| Start price/share: |
$11.45 |
|
| End price/share: |
$5.83 |
|
| Dividends collected/share: |
$1.43 |
|
| Total return: |
-36.55% |
|
| Average Annual Total Return: |
-8.17% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,343.78 |
|
| Years: |
5.34 |
|
|
|
| Date |
Close |
| 05/22/2023 | $6.12 | | 05/23/2023 | $6.14 | | 05/24/2023 | $6.04 | | 05/25/2023 | $5.84 | | 05/26/2023 | $5.83 |
|
|
Free ADT Email Alerts:
