ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADT ADT Inc

7.12
-0.05 (-0.70%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ADT Inc ADT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.70% 7.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.13 7.04 7.23 7.12 7.17
more quote information »

ADT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.397.6057.047.334,279,677-0.27-3.65%
1 Month7.257.6056.987.263,902,106-0.13-1.79%
3 Months6.607.6056.106.814,296,6070.527.88%
6 Months6.867.6056.026.724,675,3470.263.79%
1 Year6.367.6055.536.543,507,0950.7611.95%
3 Years11.5011.504.897.422,996,918-4.38-38.09%
5 Years6.3820.093.4057.963,079,6280.7411.60%

ADT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 7.12 -0.05 -0.70% 7.13 7.23 7.04 4,867,224
Jun 17 2024 7.17 -0.12 -1.65% 7.29 7.365 7.12 5,141,286
Jun 14 2024 7.29 -0.07 -0.95% 7.30 7.37 7.20 3,463,783
Jun 13 2024 7.36 -0.11 -1.47% 7.43 7.48 7.32 3,922,807
Jun 12 2024 7.47 0.09 1.22% 7.52 7.605 7.46 5,384,402
Jun 11 2024 7.38 -0.05 -0.67% 7.39 7.42 7.34 3,486,107
Jun 10 2024 7.43 0.08 1.09% 7.33 7.49 7.31 3,866,221
Jun 07 2024 7.35 -0.06 -0.81% 7.35 7.44 7.29 3,570,610
Jun 06 2024 7.41 0.06 0.82% 7.34 7.525 7.33 3,295,858
Jun 05 2024 7.35 0.10 1.38% 7.29 7.39 7.225 2,639,328
Jun 04 2024 7.25 0.02 0.28% 7.16 7.26 7.16 2,975,031
Jun 03 2024 7.23 0.12 1.69% 7.15 7.28 7.05 4,246,149
May 31 2024 7.11 0.04 0.57% 7.10 7.20 6.98 6,669,168
May 30 2024 7.07 0.05 0.71% 7.07 7.12 6.99 3,300,903
May 29 2024 7.02 -0.12 -1.68% 7.05 7.1085 6.98 3,086,032
May 28 2024 7.14 -0.08 -1.11% 7.23 7.28 7.11 3,531,750
May 24 2024 7.22 0.02 0.28% 7.26 7.28 7.075 4,310,567
May 23 2024 7.20 -0.09 -1.23% 7.31 7.34 7.16 4,800,210
May 22 2024 7.29 -0.05 -0.68% 7.32 7.405 7.24 3,700,960
May 21 2024 7.34 0.08 1.10% 7.25 7.40 7.25 2,748,846
May 20 2024 7.26 0.08 1.11% 7.20 7.355 7.20 3,301,508
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock