The closing price for ADT (ADT) in 2018 was $4.80, on December 31, 2018. It was down 51.7% for the year. The latest price is $8.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $4.91 | $4.97 | $4.80 | $4.80 | 2,658,000 |
December 28 2018 | $4.95 | $4.99 | $4.76 | $4.88 | 3,024,000 |
December 27 2018 | $4.96 | $5.01 | $4.82 | $4.92 | 2,172,000 |
December 26 2018 | $4.84 | $5.03 | $4.73 | $5.03 | 2,718,200 |
December 24 2018 | $4.89 | $5.02 | $4.79 | $4.80 | 1,034,200 |
December 21 2018 | $5.12 | $5.12 | $4.72 | $4.96 | 8,084,500 |
December 20 2018 | $5.18 | $5.23 | $5.00 | $5.11 | 2,486,100 |
December 19 2018 | $5.27 | $5.49 | $5.18 | $5.21 | 2,493,900 |
December 18 2018 | $5.38 | $5.45 | $5.13 | $5.25 | 2,353,700 |
December 17 2018 | $5.45 | $5.50 | $5.27 | $5.36 | 2,998,000 |
December 14 2018 | $5.67 | $5.74 | $5.43 | $5.45 | 2,858,900 |
December 13 2018 | $5.96 | $6.03 | $5.72 | $5.74 | 1,745,300 |
December 12 2018 | $5.88 | $6.18 | $5.86 | $5.88 | 2,384,600 |
December 11 2018 | $5.82 | $6.07 | $5.74 | $5.77 | 2,251,500 |
December 10 2018 | $5.88 | $5.96 | $5.76 | $5.77 | 1,744,500 |
December 07 2018 | $6.10 | $6.22 | $5.87 | $5.92 | 1,746,700 |
December 06 2018 | $5.83 | $6.11 | $5.79 | $6.10 | 1,640,500 |
December 04 2018 | $6.15 | $6.20 | $5.85 | $5.90 | 1,538,300 |
December 03 2018 | $6.32 | $6.32 | $6.04 | $6.15 | 2,147,800 |
November 30 2018 | $6.24 | $6.35 | $6.15 | $6.21 | 1,194,900 |
November 29 2018 | $6.26 | $6.40 | $6.23 | $6.24 | 952,800 |
November 28 2018 | $5.96 | $6.27 | $5.92 | $6.25 | 1,678,300 |
November 27 2018 | $6.00 | $6.09 | $5.91 | $5.95 | 1,157,600 |
November 26 2018 | $6.14 | $6.29 | $6.04 | $6.04 | 1,156,300 |
November 23 2018 | $6.00 | $6.18 | $5.98 | $6.09 | 430,100 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
