Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ADT1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 220.00 | -9.50 | -4.14% | 228.00 | 228.00 | 220.00 | 90,315 |
| Apr 23 2024 | 229.50 | -1.50 | -0.65% | 229.00 | 229.50 | 227.00 | 239,563 |
| Apr 22 2024 | 231.00 | 11.50 | 5.24% | 224.00 | 234.00 | 224.00 | 564,718 |
| Apr 19 2024 | 219.50 | 2.50 | 1.15% | 215.00 | 220.00 | 215.00 | 85,270 |
| Apr 18 2024 | 217.00 | -3.00 | -1.36% | 218.00 | 218.00 | 216.50 | 45,588 |
| Apr 17 2024 | 220.00 | 7.50 | 3.53% | 219.00 | 222.00 | 219.00 | 210,473 |
| Apr 16 2024 | 212.50 | -0.50 | -0.23% | 212.00 | 212.50 | 209.50 | 44,276 |
| Apr 15 2024 | 213.00 | -8.00 | -3.62% | 222.00 | 222.00 | 211.00 | 186,325 |
| Apr 12 2024 | 221.00 | 5.00 | 2.31% | 218.00 | 224.00 | 216.50 | 160,691 |
| Apr 11 2024 | 216.00 | 3.00 | 1.41% | 214.00 | 216.00 | 213.00 | 42,310 |
| Apr 10 2024 | 213.00 | -3.00 | -1.39% | 216.00 | 216.50 | 211.50 | 86,738 |
| Apr 09 2024 | 216.00 | 3.00 | 1.41% | 213.50 | 218.00 | 213.00 | 219,771 |
| Apr 08 2024 | 213.00 | 9.00 | 4.41% | 205.50 | 213.50 | 205.50 | 180,039 |
| Apr 05 2024 | 204.00 | -1.50 | -0.73% | 204.00 | 205.50 | 202.50 | 80,856 |
| Apr 04 2024 | 205.50 | 5.90 | 2.96% | 200.00 | 205.50 | 200.00 | 328,089 |
| Apr 03 2024 | 199.60 | 1.20 | 0.60% | 198.00 | 203.00 | 198.00 | 301,692 |
| Apr 02 2024 | 198.40 | 1.80 | 0.92% | 199.00 | 202.50 | 198.40 | 184,211 |
| Mar 28 2024 | 196.60 | 1.40 | 0.72% | 195.00 | 198.60 | 195.00 | 92,768 |
| Mar 27 2024 | 195.20 | -1.00 | -0.51% | 197.00 | 199.80 | 195.20 | 162,081 |
| Mar 26 2024 | 196.20 | -2.00 | -1.01% | 199.60 | 199.60 | 196.20 | 129,184 |
| Mar 25 2024 | 198.20 | -1.40 | -0.70% | 196.60 | 200.00 | 196.60 | 59,378 |
| Mar 22 2024 | 199.60 | 4.40 | 2.25% | 195.00 | 200.50 | 195.00 | 70,654 |
| Mar 21 2024 | 195.20 | 7.20 | 3.83% | 193.00 | 199.00 | 193.00 | 227,803 |
| Mar 20 2024 | 188.00 | -0.60 | -0.32% | 188.00 | 190.00 | 187.00 | 34,031 |
| Mar 19 2024 | 188.60 | -3.40 | -1.77% | 188.20 | 190.20 | 188.00 | 37,907 |
| Mar 18 2024 | 192.00 | -0.20 | -0.10% | 192.20 | 192.20 | 191.00 | 37,355 |
| Mar 15 2024 | 192.20 | 0.20 | 0.10% | 190.80 | 192.40 | 187.80 | 98,841 |
| Mar 14 2024 | 192.00 | 7.40 | 4.01% | 186.00 | 195.00 | 186.00 | 339,380 |
| Mar 13 2024 | 184.60 | -0.80 | -0.43% | 186.80 | 186.80 | 183.20 | 106,161 |
| Mar 12 2024 | 185.40 | 4.40 | 2.43% | 181.00 | 186.20 | 181.00 | 129,133 |
| Mar 11 2024 | 181.00 | 1.80 | 1.00% | 180.20 | 183.60 | 178.00 | 73,487 |
| Mar 08 2024 | 179.20 | 5.60 | 3.23% | 177.00 | 184.20 | 177.00 | 120,624 |
| Mar 07 2024 | 173.60 | 2.00 | 1.17% | 172.00 | 175.00 | 172.00 | 88,649 |
| Mar 06 2024 | 171.60 | 3.00 | 1.78% | 169.60 | 171.60 | 168.00 | 29,212 |
| Mar 05 2024 | 168.60 | 1.60 | 0.96% | 170.00 | 170.00 | 166.20 | 62,247 |
| Mar 04 2024 | 167.00 | 0.20 | 0.12% | 169.00 | 170.00 | 166.00 | 82,246 |
| Mar 01 2024 | 166.80 | -4.60 | -2.68% | 170.00 | 170.00 | 166.80 | 32,150 |
| Feb 29 2024 | 171.40 | 6.40 | 3.88% | 170.20 | 174.80 | 170.20 | 102,171 |
| Feb 28 2024 | 165.00 | 4.60 | 2.87% | 164.00 | 167.80 | 164.00 | 80,173 |
| Feb 27 2024 | 160.40 | -0.40 | -0.25% | 160.80 | 164.00 | 160.20 | 83,864 |
| Feb 26 2024 | 160.80 | 6.80 | 4.42% | 160.00 | 161.00 | 159.80 | 40,424 |
| Feb 23 2024 | 154.00 | -8.20 | -5.06% | 161.00 | 165.00 | 154.00 | 171,452 |
| Feb 22 2024 | 162.20 | -0.80 | -0.49% | 167.40 | 167.40 | 162.20 | 45,753 |
| Feb 21 2024 | 163.00 | -4.00 | -2.40% | 165.20 | 167.00 | 163.00 | 64,073 |
| Feb 20 2024 | 167.00 | 0.60 | 0.36% | 166.00 | 168.00 | 165.80 | 41,369 |
| Feb 19 2024 | 166.40 | -4.40 | -2.58% | 170.80 | 170.80 | 166.40 | 73,584 |
| Feb 16 2024 | 170.80 | -0.40 | -0.23% | 170.00 | 172.40 | 168.20 | 34,266 |
| Feb 15 2024 | 171.20 | -0.40 | -0.23% | 168.40 | 171.20 | 168.40 | 10,892 |
| Feb 14 2024 | 171.60 | 3.80 | 2.26% | 168.40 | 172.00 | 168.40 | 48,132 |
| Feb 13 2024 | 167.80 | -4.20 | -2.44% | 172.00 | 175.00 | 167.80 | 95,759 |
| Feb 12 2024 | 172.00 | -0.80 | -0.46% | 176.20 | 176.20 | 171.20 | 60,298 |
| Feb 09 2024 | 172.80 | -5.60 | -3.14% | 175.00 | 175.00 | 172.00 | 46,603 |
| Feb 08 2024 | 178.40 | -1.40 | -0.78% | 179.80 | 181.80 | 178.40 | 26,645 |
| Feb 07 2024 | 179.80 | -0.20 | -0.11% | 179.60 | 184.00 | 179.00 | 25,577 |
| Feb 06 2024 | 180.00 | -3.00 | -1.64% | 183.00 | 184.80 | 180.00 | 23,832 |
| Feb 05 2024 | 183.00 | -6.20 | -3.28% | 190.00 | 190.00 | 183.00 | 34,638 |
| Feb 02 2024 | 189.20 | 4.20 | 2.27% | 186.00 | 194.60 | 186.00 | 111,536 |
| Feb 01 2024 | 185.00 | 5.00 | 2.78% | 182.00 | 185.00 | 181.00 | 41,036 |
| Jan 31 2024 | 180.00 | -2.60 | -1.42% | 182.00 | 184.20 | 179.80 | 40,074 |
| Jan 30 2024 | 182.60 | -1.20 | -0.65% | 179.20 | 183.40 | 179.20 | 13,014 |
| Jan 29 2024 | 183.80 | 12.80 | 7.49% | 175.00 | 184.00 | 175.00 | 172,614 |
| Jan 26 2024 | 171.00 | 3.00 | 1.79% | 168.00 | 171.00 | 167.00 | 53,855 |
