ADTRAN Historical Stock Price

Below is the stock price history for Adtran ADTN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adtran stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adtran Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	23.75	24.45	23.75	24.29	40,294
2013-06-17	23.88	24.12	23.43	23.74	50,384
2013-06-14	24.19	24.21	23.58	23.70	32,686
2013-06-13	23.51	24.30	23.51	24.19	79,195
2013-06-12	23.94	24.00	23.46	23.57	33,732
2013-06-11	23.81	24.37	23.66	23.83	35,579
2013-06-10	24.11	24.39	23.69	24.18	77,128
2013-06-07	24.00	24.17	23.63	24.05	53,777
2013-06-06	23.35	24.54	23.34	24.01	92,070
2013-06-05	22.98	23.13	22.65	22.89	41,205
2013-06-04	23.13	23.31	22.66	22.91	54,478
2013-06-03	23.08	23.19	22.57	23.10	82,101
2013-05-31	23.47	23.61	23.09	23.14	73,121
2013-05-30	23.46	23.77	23.37	23.585	53,993
2013-05-29	23.00	23.68	22.81	23.54	67,302
2013-05-28	22.69	23.34	22.69	23.21	49,016
2013-05-24	21.99	22.38	21.90	22.29	33,769
2013-05-23	21.80	22.20	21.66	22.155	60,487
2013-05-22	22.85	22.85	22.02	22.12	35,054
2013-05-21	22.91	22.95	22.57	22.73	54,209
2013-05-20	22.88	22.88	22.58	22.81	24,389
2013-05-17	22.85	23.00	22.62	22.795	30,381
2013-05-16	22.26	23.15	22.26	22.635	78,602
2013-05-15	22.50	22.50	21.98	22.145	89,114
2013-05-14	22.09	22.53	22.09	22.51	68,762
2013-05-13	21.41	22.14	21.34	22.00	66,196
2013-05-10	20.99	21.65	20.99	21.47	58,184
2013-05-09	20.88	21.32	20.87	20.95	57,536
2013-05-08	20.57	21.04	20.57	20.975	64,029
2013-05-07	21.40	21.78	20.85	20.88	105,953

» More Adtran Stock Price History