The closing price for ADT (ADT) in 2018 was $4.77, on December 31, 2018. It was down 51.7% for the year. The latest price is $8.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $4.88 | $4.94 | $4.77 | $4.77 | 2,658,030 |
December 28 2018 | $4.91 | $4.96 | $4.73 | $4.85 | 3,023,999 |
December 27 2018 | $4.93 | $4.98 | $4.78 | $4.89 | 2,171,967 |
December 26 2018 | $4.81 | $5.00 | $4.70 | $4.99 | 2,718,160 |
December 24 2018 | $4.86 | $4.98 | $4.75 | $4.77 | 1,034,174 |
December 21 2018 | $5.09 | $5.09 | $4.69 | $4.93 | 8,084,486 |
December 20 2018 | $5.14 | $5.19 | $4.97 | $5.07 | 2,486,094 |
December 19 2018 | $5.24 | $5.45 | $5.14 | $5.17 | 2,493,857 |
December 18 2018 | $5.35 | $5.41 | $5.10 | $5.21 | 2,353,716 |
December 17 2018 | $5.41 | $5.47 | $5.24 | $5.32 | 2,997,955 |
December 14 2018 | $5.63 | $5.70 | $5.40 | $5.41 | 2,858,922 |
December 13 2018 | $5.92 | $5.99 | $5.68 | $5.71 | 1,745,322 |
December 12 2018 | $5.84 | $6.14 | $5.82 | $5.84 | 2,384,641 |
December 11 2018 | $5.78 | $6.03 | $5.70 | $5.73 | 2,251,469 |
December 10 2018 | $5.84 | $5.92 | $5.72 | $5.73 | 1,744,523 |
December 07 2018 | $6.06 | $6.18 | $5.83 | $5.88 | 1,746,650 |
December 06 2018 | $5.79 | $6.07 | $5.75 | $6.06 | 1,640,461 |
December 04 2018 | $6.10 | $6.16 | $5.81 | $5.86 | 1,538,291 |
December 03 2018 | $6.28 | $6.28 | $5.99 | $6.11 | 2,147,848 |
November 30 2018 | $6.20 | $6.31 | $6.10 | $6.17 | 1,194,937 |
November 29 2018 | $6.22 | $6.36 | $6.19 | $6.20 | 952,764 |
November 28 2018 | $5.92 | $6.23 | $5.88 | $6.21 | 1,678,272 |
November 27 2018 | $5.96 | $6.05 | $5.87 | $5.91 | 1,157,591 |
November 26 2018 | $6.10 | $6.25 | $6.00 | $6.00 | 1,156,308 |
November 23 2018 | $5.96 | $6.14 | $5.94 | $6.05 | 430,063 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
