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

Markets:

Overview

News

Currencies

International

Treasuries

ADT Inc. Common Stock (NY:ADT)

8.680 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	8.690	8.730	8.575	8.680	9,315,785	+0.01(+0.12%)
Aug 14, 2025	8.700	8.755	8.600	8.670	7,516,645	-0.11(-1.25%)
Aug 13, 2025	8.500	8.810	8.490	8.780	18,287,744	+0.27(+3.17%)
Aug 12, 2025	8.370	8.520	8.340	8.510	10,188,329	+0.14(+1.67%)
Aug 11, 2025	8.430	8.480	8.340	8.370	7,765,204	-0.05(-0.59%)
Aug 08, 2025	8.450	8.475	8.390	8.420	9,323,427	-0.03(-0.36%)
Aug 07, 2025	8.630	8.650	8.395	8.450	8,175,837	-0.13(-1.52%)
Aug 06, 2025	8.410	8.580	8.390	8.580	11,810,024	+0.18(+2.14%)
Aug 05, 2025	8.470	8.490	8.330	8.400	12,582,073	-0.05(-0.59%)
Aug 04, 2025	8.350	8.450	8.340	8.450	14,912,705	+0.15(+1.81%)
Aug 01, 2025	8.340	8.380	8.150	8.300	17,647,122	-0.05(-0.60%)
Jul 31, 2025	8.350	8.430	8.340	8.350	12,377,136	-0.01(-0.12%)
Jul 30, 2025	8.330	8.390	8.330	8.360	13,872,904	+0.02(+0.24%)
Jul 29, 2025	8.380	8.495	8.330	8.340	22,943,720	-0.02(-0.24%)
Jul 28, 2025	8.470	8.470	8.340	8.360	17,446,780	-0.08(-0.95%)
Jul 25, 2025	8.480	8.685	8.350	8.440	38,555,220	-0.23(-2.65%)
Jul 24, 2025	8.370	8.800	8.290	8.670	25,713,368	+0.24(+2.85%)
Jul 23, 2025	8.430	8.475	8.290	8.430	12,848,487	-0.01(-0.12%)
Jul 22, 2025	8.470	8.485	8.390	8.440	7,790,595	+0.01(+0.12%)
Jul 21, 2025	8.490	8.540	8.370	8.430	5,511,944	-0.02(-0.24%)
Jul 18, 2025	8.510	8.510	8.420	8.450	7,545,439	-0.05(-0.59%)
Jul 17, 2025	8.410	8.520	8.400	8.500	6,615,681	+0.10(+1.19%)
Jul 16, 2025	8.380	8.430	8.350	8.400	7,734,013	+0.03(+0.36%)
Jul 15, 2025	8.530	8.550	8.370	8.370	6,780,517	-0.18(-2.11%)
Jul 14, 2025	8.480	8.550	8.415	8.550	9,590,607	+0.03(+0.35%)
Jul 11, 2025	8.550	8.600	8.490	8.520	9,265,466	-0.03(-0.35%)
Jul 10, 2025	8.470	8.570	8.440	8.550	13,086,551	+0.05(+0.59%)
Jul 09, 2025	8.450	8.510	8.385	8.500	10,221,440	+0.10(+1.19%)
Jul 08, 2025	8.450	8.460	8.350	8.400	13,253,121	-0.04(-0.47%)
Jul 07, 2025	8.440	8.530	8.410	8.440	12,417,329	-0.03(-0.35%)
Jul 03, 2025	8.340	8.520	8.330	8.470	15,208,624	+0.20(+2.42%)
Jul 02, 2025	8.520	8.525	8.250	8.270	15,771,817	-0.25(-2.93%)
Jul 01, 2025	8.440	8.550	8.430	8.520	18,383,772	+0.05(+0.59%)
Jun 30, 2025	8.420	8.480	8.400	8.470	13,816,409	+0.04(+0.47%)
Jun 27, 2025	8.450	8.520	8.390	8.430	17,282,708	+0.03(+0.36%)
Jun 26, 2025	8.400	8.420	8.360	8.400	12,638,646	+0.04(+0.48%)
Jun 25, 2025	8.360	8.410	8.330	8.360	11,725,112	-0.03(-0.36%)
Jun 24, 2025	8.330	8.410	8.265	8.390	15,052,305	+0.10(+1.21%)
Jun 23, 2025	8.160	8.290	8.160	8.290	16,435,882	+0.14(+1.72%)
Jun 20, 2025	8.140	8.200	8.100	8.150	21,767,276	+0.01(+0.12%)
Jun 18, 2025	8.200	8.250	8.110	8.140	17,179,508	+0.00(+0.00%)
Jun 17, 2025	8.230	8.235	8.020	8.140	22,167,846	-0.13(-1.57%)
Jun 16, 2025	8.210	8.430	8.180	8.270	24,365,204	+0.16(+1.97%)
Jun 13, 2025	8.190	8.200	8.090	8.110	10,060,033	-0.12(-1.46%)
Jun 12, 2025	8.140	8.280	8.100	8.230	10,151,151	+0.07(+0.80%)
Jun 11, 2025	8.264	8.364	8.145	8.165	23,361,342	-0.12(-1.44%)
Jun 10, 2025	8.225	8.319	8.210	8.284	23,539,200	+0.10(+1.21%)
Jun 09, 2025	8.324	8.374	8.076	8.185	20,272,760	-0.19(-2.25%)
Jun 06, 2025	8.254	8.403	8.195	8.374	22,707,450	+0.18(+2.18%)
Jun 05, 2025	8.533	8.533	8.190	8.195	21,043,082	-0.35(-4.07%)
Jun 04, 2025	8.542	8.662	8.508	8.542	34,235,132	+0.01(+0.12%)
Jun 03, 2025	8.473	8.542	8.284	8.533	33,840,620	+0.04(+0.47%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ADT Inc. Common Stock (NY:ADT)

Historical Prices