 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/17/2021 |
$9.24 |
$9.47 |
$9.17 |
$9.41 |
5.09M | | 02/18/2021 |
$9.39 |
$9.73 |
$9.32 |
$9.39 |
3.44M | | 02/19/2021 |
$9.39 |
$9.79 |
$9.34 |
$9.68 |
3.30M | | 02/22/2021 |
$9.72 |
$9.99 |
$9.64 |
$9.72 |
3.40M | | 02/23/2021 |
$9.73 |
$9.96 |
$9.44 |
$9.91 |
4.02M |
|
|
| ADT is a holding company. Through its subsidiaries, Co. provides security, automation, and smart home solutions serving consumer and business customers in the U.S. Co.'s security and automation offerings involve the installation and monitoring of security and premises automation systems designed to detect intrusion; control access; sense movement, smoke, fire, carbon monoxide, flooding, temperature, and other environmental conditions and hazards; and address personal emergencies such as injuries, medical emergencies, or incapacitation. In certain markets, Co. also sells, installs, integrates, maintains, and inspects commercial building safety and management technologies. | |
|
ADT (ADT) has the following price history information. Looking back at ADT historical stock prices for the last five trading days, on February 17, 2021, ADT opened at $9.24, traded as high as $9.47 and as low as $9.17, and closed at $9.41. Trading volume was a total of 5.09M shares. On February 18, 2021, ADT opened at $9.39, traded as high as $9.73 and as low as $9.32, and closed at $9.39. Trading volume was a total of 3.44M shares. On February 19, 2021, ADT opened at $9.39, traded as high as $9.79 and as low as $9.34, and closed at $9.68. Trading volume was a total of 3.30M shares. On February 22, 2021, ADT opened at $9.72, traded as high as $9.99 and as low as $9.64, and closed at $9.72. Trading volume was a total of 3.40M shares. On February 23, 2021, ADT opened at $9.73, traded as high as $9.96 and as low as $9.44, and closed at $9.91. Trading volume was a total of 4.02M 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: |
02/23/2021 |
|
| Start price/share: |
$12.39 |
|
| End price/share: |
$9.91 |
|
| Starting shares: |
807.10 |
|
| Ending shares: |
927.34 |
|
| Dividends reinvested/share: |
$1.12 |
|
| Total return: |
-8.10% |
|
| Average Annual Total Return: |
-2.69% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$9,189.76 |
|
| Years: |
3.10 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/19/2018 |
|
| End date: |
02/23/2021 |
|
| Start price/share: |
$12.39 |
|
| End price/share: |
$9.91 |
|
| Dividends collected/share: |
$1.12 |
|
| Total return: |
-10.98% |
|
| Average Annual Total Return: |
-3.68% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$8,903.14 |
|
| Years: |
3.10 |
|
|
|
| Date |
Close |
| 02/17/2021 | $9.41 | | 02/18/2021 | $9.39 | | 02/19/2021 | $9.68 | | 02/22/2021 | $9.72 | | 02/23/2021 | $9.91 |
|
|
