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
2012-05-16	30.37	30.59	29.63	29.63	75,083
2012-05-15	29.84	30.67	29.77	30.32	76,121
2012-05-14	29.97	30.18	29.63	29.72	57,534
2012-05-11	29.93	30.79	29.93	30.24	70,943
2012-05-10	30.88	30.88	30.01	30.33	75,685
2012-05-09	29.85	30.98	29.61	30.70	146,252
2012-05-08	29.25	30.30	28.95	30.195	129,341
2012-05-07	29.39	29.82	29.08	29.275	129,110
2012-05-04	30.18	30.18	29.53	29.69	109,900
2012-05-03	30.78	30.89	30.05	30.40	90,557
2012-05-02	30.81	31.00	30.60	30.915	83,390
2012-05-01	30.61	31.50	30.61	31.08	95,301
2012-04-30	30.54	30.63	30.24	30.52	72,352
2012-04-27	30.35	30.65	29.88	30.63	64,519
2012-04-26	30.23	30.74	30.16	30.39	86,019
2012-04-25	30.15	30.87	29.86	30.25	114,016
2012-04-24	29.66	29.85	29.17	29.55	178,685
2012-04-23	29.44	29.86	29.015	29.755	105,363
2012-04-20	30.43	30.50	29.65	29.73	122,258
2012-04-19	29.95	30.74	29.935	30.29	107,695
2012-04-18	29.86	30.23	29.83	30.035	89,815
2012-04-17	29.78	30.46	29.70	30.245	115,083
2012-04-16	29.93	29.99	29.23	29.50	121,768
2012-04-13	30.43	30.48	29.74	29.865	103,448
2012-04-12	30.79	30.97	30.27	30.675	161,424
2012-04-11	28.26	31.13	28.24	30.725	390,537
2012-04-10	28.92	29.10	28.40	28.455	210,235
2012-04-09	28.57	29.01	28.57	28.77	117,568
2012-04-05	29.69	29.81	29.00	29.255	238,527
2012-04-04	30.24	30.41	30.01	30.14	75,359

» More Adtran Stock Price History