The closing price for ADT (ADT) in 2018 was $4.83, on December 31, 2018. It was down 51.7% for the year. The latest price is $8.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $4.95 | $5.00 | $4.83 | $4.83 | 2,658,000 |
December 28 2018 | $4.98 | $5.03 | $4.79 | $4.91 | 3,024,000 |
December 27 2018 | $4.99 | $5.04 | $4.85 | $4.95 | 2,172,000 |
December 26 2018 | $4.87 | $5.07 | $4.76 | $5.06 | 2,718,200 |
December 24 2018 | $4.92 | $5.05 | $4.82 | $4.83 | 1,034,200 |
December 21 2018 | $5.15 | $5.15 | $4.75 | $4.99 | 8,084,500 |
December 20 2018 | $5.21 | $5.26 | $5.03 | $5.14 | 2,486,100 |
December 19 2018 | $5.31 | $5.52 | $5.21 | $5.24 | 2,493,900 |
December 18 2018 | $5.42 | $5.48 | $5.17 | $5.28 | 2,353,700 |
December 17 2018 | $5.48 | $5.54 | $5.31 | $5.40 | 2,998,000 |
December 14 2018 | $5.71 | $5.78 | $5.47 | $5.48 | 2,858,900 |
December 13 2018 | $6.00 | $6.07 | $5.76 | $5.78 | 1,745,300 |
December 12 2018 | $5.91 | $6.22 | $5.89 | $5.92 | 2,384,600 |
December 11 2018 | $5.86 | $6.11 | $5.78 | $5.81 | 2,251,500 |
December 10 2018 | $5.92 | $5.99 | $5.79 | $5.81 | 1,744,500 |
December 07 2018 | $6.14 | $6.26 | $5.91 | $5.96 | 1,746,700 |
December 06 2018 | $5.87 | $6.15 | $5.83 | $6.14 | 1,640,500 |
December 04 2018 | $6.19 | $6.24 | $5.89 | $5.94 | 1,538,300 |
December 03 2018 | $6.36 | $6.36 | $6.07 | $6.19 | 2,147,800 |
November 30 2018 | $6.28 | $6.39 | $6.19 | $6.25 | 1,194,900 |
November 29 2018 | $6.30 | $6.44 | $6.27 | $6.28 | 952,800 |
November 28 2018 | $6.00 | $6.31 | $5.95 | $6.29 | 1,678,300 |
November 27 2018 | $6.04 | $6.13 | $5.95 | $5.99 | 1,157,600 |
November 26 2018 | $6.18 | $6.33 | $6.08 | $6.08 | 1,156,300 |
November 23 2018 | $6.04 | $6.22 | $6.02 | $6.13 | 430,100 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
