Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.30 | 0.11 | 2.63% | 4.26 | 4.40 | 4.20 | 665,514 |
| Apr 24 2024 | 4.19 | -0.26 | -5.84% | 4.40 | 4.42 | 4.12 | 1,478,019 |
| Apr 23 2024 | 4.45 | -0.06 | -1.33% | 4.48 | 4.50 | 4.36 | 747,398 |
| Apr 22 2024 | 4.51 | 0.23 | 5.37% | 4.30 | 4.545 | 4.30 | 913,238 |
| Apr 19 2024 | 4.28 | 0.02 | 0.47% | 4.27 | 4.41 | 4.22 | 556,876 |
| Apr 18 2024 | 4.26 | -0.05 | -1.16% | 4.31 | 4.39 | 4.25 | 415,457 |
| Apr 17 2024 | 4.31 | 0.16 | 3.86% | 4.21 | 4.39 | 4.21 | 800,413 |
| Apr 16 2024 | 4.15 | -0.09 | -2.12% | 4.23 | 4.30 | 4.08 | 506,069 |
| Apr 15 2024 | 4.24 | 0.00 | 0.00% | 4.22 | 4.315 | 4.10 | 827,683 |
| Apr 12 2024 | 4.24 | 0.16 | 3.92% | 4.20 | 4.30 | 4.17 | 804,017 |
| Apr 11 2024 | 4.08 | -0.08 | -1.92% | 4.18 | 4.25 | 4.08 | 523,029 |
| Apr 10 2024 | 4.16 | -0.02 | -0.48% | 4.25 | 4.29 | 4.12 | 578,358 |
| Apr 09 2024 | 4.18 | 0.10 | 2.45% | 4.12 | 4.35 | 4.079 | 668,290 |
| Apr 08 2024 | 4.08 | 0.16 | 4.08% | 4.05 | 4.22 | 3.949 | 703,085 |
| Apr 05 2024 | 3.92 | -0.05 | -1.26% | 3.99 | 4.07 | 3.91 | 404,935 |
| Apr 04 2024 | 3.97 | -0.09 | -2.22% | 4.15 | 4.23 | 3.927 | 1,339,586 |
| Apr 03 2024 | 4.06 | 0.08 | 2.01% | 4.02 | 4.20 | 3.906 | 1,196,812 |
| Apr 02 2024 | 3.98 | 0.03 | 0.76% | 3.97 | 3.99 | 3.862 | 367,389 |
| Mar 28 2024 | 3.95 | 0.00 | 0.00% | 4.00 | 4.00 | 3.806 | 329,673 |
| Mar 27 2024 | 3.95 | 0.07 | 1.80% | 3.82 | 3.95 | 3.82 | 299,876 |
| Mar 26 2024 | 3.88 | -0.05 | -1.27% | 3.93 | 3.95 | 3.83 | 221,874 |
| Mar 25 2024 | 3.93 | -0.02 | -0.51% | 3.87 | 3.94 | 3.86 | 271,161 |
| Mar 22 2024 | 3.95 | -0.04 | -1.00% | 3.76 | 3.96 | 3.76 | 410,972 |
| Mar 21 2024 | 3.99 | 0.23 | 6.12% | 3.84 | 4.02 | 3.81 | 889,405 |
| Mar 20 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 3.70 | 36,528 |
| Mar 19 2024 | 3.72 | -0.02 | -0.53% | 3.75 | 3.75 | 3.58 | 331,767 |
| Mar 18 2024 | 3.74 | 0.08 | 2.19% | 3.66 | 3.74 | 3.64 | 113,366 |
| Mar 15 2024 | 3.66 | -0.16 | -4.19% | 3.72 | 3.764 | 3.61 | 541,704 |
| Mar 14 2024 | 3.82 | 0.24 | 6.70% | 3.58 | 3.85 | 3.58 | 661,552 |
| Mar 13 2024 | 3.58 | -0.04 | -1.10% | 3.58 | 3.60 | 3.52 | 94,085 |
| Mar 12 2024 | 3.62 | 0.09 | 2.55% | 3.53 | 3.63 | 3.53 | 259,476 |
| Mar 11 2024 | 3.53 | -0.05 | -1.40% | 3.56 | 3.60 | 3.49 | 253,619 |
| Mar 08 2024 | 3.58 | 0.15 | 4.37% | 3.47 | 3.58 | 3.45 | 334,048 |
| Mar 07 2024 | 3.43 | 0.14 | 4.26% | 3.36 | 3.47 | 3.36 | 151,996 |
| Mar 06 2024 | 3.29 | -0.10 | -2.95% | 3.40 | 3.40 | 3.27 | 388,985 |
| Mar 05 2024 | 3.39 | 0.17 | 5.28% | 3.40 | 3.51 | 3.32 | 418,356 |
| Mar 04 2024 | 3.22 | -0.02 | -0.62% | 3.33 | 3.345 | 3.21 | 369,202 |
| Mar 01 2024 | 3.24 | -0.20 | -5.81% | 3.38 | 3.44 | 3.23 | 256,850 |
| Feb 29 2024 | 3.44 | 0.21 | 6.50% | 3.25 | 3.44 | 3.16 | 643,625 |
| Feb 28 2024 | 3.23 | 0.03 | 0.94% | 3.14 | 3.26 | 3.14 | 483,213 |
| Feb 27 2024 | 3.20 | 0.04 | 1.27% | 3.12 | 3.24 | 3.11 | 219,620 |
| Feb 26 2024 | 3.16 | 0.08 | 2.60% | 3.10 | 3.21 | 3.07 | 242,443 |
| Feb 23 2024 | 3.08 | -0.08 | -2.53% | 3.15 | 3.16 | 3.065 | 341,326 |
| Feb 22 2024 | 3.16 | 0.05 | 1.61% | 3.14 | 3.28 | 3.13 | 112,397 |
| Feb 21 2024 | 3.11 | -0.05 | -1.58% | 3.19 | 3.19 | 3.10 | 343,928 |
| Feb 20 2024 | 3.16 | -0.05 | -1.56% | 3.25 | 3.26 | 3.16 | 243,657 |
| Feb 19 2024 | 3.21 | -0.07 | -2.13% | 3.31 | 3.39 | 3.20 | 237,026 |
| Feb 16 2024 | 3.28 | 0.02 | 0.61% | 3.29 | 3.35 | 3.275 | 333,435 |
| Feb 15 2024 | 3.26 | -0.04 | -1.21% | 3.29 | 3.31 | 3.24 | 344,050 |
| Feb 14 2024 | 3.30 | -0.09 | -2.65% | 3.30 | 3.38 | 3.27 | 821,478 |
| Feb 13 2024 | 3.39 | 0.09 | 2.73% | 3.30 | 3.43 | 3.30 | 249,431 |
| Feb 12 2024 | 3.30 | -0.04 | -1.20% | 3.32 | 3.35 | 3.295 | 285,793 |
| Feb 09 2024 | 3.34 | -0.18 | -5.11% | 3.48 | 3.52 | 3.33 | 592,301 |
| Feb 08 2024 | 3.52 | 0.02 | 0.57% | 3.50 | 3.54 | 3.46 | 146,195 |
| Feb 07 2024 | 3.50 | -0.04 | -1.13% | 3.52 | 3.65 | 3.46 | 611,955 |
| Feb 06 2024 | 3.54 | -0.08 | -2.21% | 3.59 | 3.59 | 3.48 | 332,896 |
| Feb 05 2024 | 3.62 | -0.16 | -4.23% | 3.73 | 3.78 | 3.61 | 429,401 |
| Feb 02 2024 | 3.78 | 0.20 | 5.59% | 3.58 | 3.78 | 3.54 | 830,979 |
| Feb 01 2024 | 3.58 | 0.03 | 0.85% | 3.50 | 3.65 | 3.49 | 621,117 |
| Jan 31 2024 | 3.55 | 0.06 | 1.72% | 3.47 | 3.60 | 3.45 | 422,444 |
| Jan 30 2024 | 3.49 | -0.04 | -1.13% | 3.54 | 3.56 | 3.40 | 644,612 |
| Jan 29 2024 | 3.53 | 0.39 | 12.42% | 3.22 | 3.56 | 3.18 | 2,808,526 |
