Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

ADT Inc. Common Stock (NY:ADT)

7.870 -0.010 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	7.900	7.935	7.750	7.870	15,637,263	-0.01(-0.13%)
Apr 16, 2025	7.970	8.030	7.790	7.880	16,499,290	-0.14(-1.75%)
Apr 15, 2025	8.110	8.200	8.000	8.020	13,269,775	-0.04(-0.50%)
Apr 14, 2025	7.980	8.120	7.905	8.060	11,595,386	+0.24(+3.07%)
Apr 11, 2025	7.670	7.880	7.600	7.820	12,721,126	+0.13(+1.69%)
Apr 10, 2025	7.850	7.900	7.565	7.690	12,383,618	-0.27(-3.39%)
Apr 09, 2025	7.420	8.040	7.380	7.960	22,297,464	+0.42(+5.57%)
Apr 08, 2025	8.020	8.050	7.440	7.540	17,920,156	-0.23(-2.96%)
Apr 07, 2025	7.650	8.010	7.410	7.770	20,146,924	-0.21(-2.63%)
Apr 04, 2025	8.070	8.130	7.800	7.980	26,386,978	-0.10(-1.24%)
Apr 03, 2025	8.100	8.185	8.000	8.080	20,209,868	-0.30(-3.58%)
Apr 02, 2025	8.090	8.390	8.080	8.380	15,758,952	+0.22(+2.70%)
Apr 01, 2025	8.160	8.205	8.015	8.160	16,011,240	+0.02(+0.25%)
Mar 31, 2025	8.010	8.250	7.965	8.140	15,284,286	+0.04(+0.49%)
Mar 28, 2025	8.190	8.210	7.997	8.100	15,522,013	-0.13(-1.58%)
Mar 27, 2025	8.170	8.260	8.145	8.230	9,674,774	+0.06(+0.73%)
Mar 26, 2025	8.250	8.270	8.150	8.170	11,982,800	-0.04(-0.49%)
Mar 25, 2025	8.160	8.250	8.120	8.210	21,340,096	+0.13(+1.61%)
Mar 24, 2025	7.840	8.130	7.840	8.080	12,554,441	+0.30(+3.86%)
Mar 21, 2025	7.740	7.890	7.680	7.780	61,629,128	+0.02(+0.26%)
Mar 20, 2025	7.840	7.955	7.740	7.760	15,446,839	-0.16(-2.02%)
Mar 19, 2025	7.600	7.970	7.580	7.920	19,574,332	+0.34(+4.49%)
Mar 18, 2025	7.540	7.600	7.480	7.580	13,852,042	+0.03(+0.40%)
Mar 17, 2025	7.490	7.620	7.470	7.550	13,586,769	+0.07(+0.94%)
Mar 14, 2025	7.380	7.500	7.380	7.480	12,986,093	+0.16(+2.19%)
Mar 13, 2025	7.500	7.525	7.310	7.320	13,478,893	-0.14(-1.94%)
Mar 12, 2025	7.515	7.564	7.316	7.465	19,390,918	-0.05(-0.66%)
Mar 11, 2025	7.544	7.733	7.356	7.515	22,343,558	-0.12(-1.56%)
Mar 10, 2025	7.673	7.832	7.574	7.634	21,520,602	-0.11(-1.41%)
Mar 07, 2025	7.614	7.743	7.569	7.743	23,789,884	+0.10(+1.30%)
Mar 06, 2025	7.584	7.703	7.539	7.644	17,198,720	+0.00(+0.00%)
Mar 05, 2025	7.604	7.664	7.554	7.644	18,923,374	+0.11(+1.45%)
Mar 04, 2025	7.505	7.624	7.495	7.534	15,578,729	-0.10(-1.30%)
Mar 03, 2025	7.683	7.743	7.445	7.634	67,066,968	-0.50(-6.10%)
Feb 28, 2025	8.100	8.329	7.981	8.130	30,174,956	+0.07(+0.86%)
Feb 27, 2025	7.872	8.269	7.614	8.061	28,537,842	+0.59(+7.84%)
Feb 26, 2025	7.554	7.584	7.435	7.475	13,509,582	-0.05(-0.66%)
Feb 25, 2025	7.247	7.554	7.247	7.525	12,883,241	+0.20(+2.71%)
Feb 24, 2025	7.316	7.356	7.227	7.326	8,583,698	+0.03(+0.41%)
Feb 21, 2025	7.455	7.475	7.247	7.296	7,235,600	-0.12(-1.61%)
Feb 20, 2025	7.366	7.445	7.316	7.415	5,814,846	+0.03(+0.40%)
Feb 19, 2025	7.326	7.445	7.306	7.386	5,587,626	-0.04(-0.53%)
Feb 18, 2025	7.544	7.554	7.396	7.425	7,268,664	-0.09(-1.19%)
Feb 14, 2025	7.475	7.609	7.475	7.515	6,379,657	+0.07(+0.93%)
Feb 13, 2025	7.316	7.460	7.266	7.445	8,896,190	+0.19(+2.60%)
Feb 12, 2025	7.316	7.386	7.261	7.257	5,051,844	-0.17(-2.27%)
Feb 11, 2025	7.276	7.465	7.257	7.425	6,670,485	+0.10(+1.36%)
Feb 10, 2025	7.485	7.505	7.326	7.326	4,353,260	-0.16(-2.12%)
Feb 07, 2025	7.515	7.564	7.450	7.485	5,561,599	+0.00(+0.00%)
Feb 06, 2025	7.435	7.544	7.420	7.485	5,489,758	+0.03(+0.40%)
Feb 05, 2025	7.693	7.758	7.415	7.455	8,365,013	-0.26(-3.35%)
Feb 04, 2025	7.544	7.743	7.544	7.713	9,772,097	+0.10(+1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ADT Inc. Common Stock (NY:ADT)

Historical Prices