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. The Adtran stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adtran Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-14 16.11 16.31 16.11 16.22 8,787
2019-06-13 16.28 16.50 16.28 16.34 18,742
2019-06-12 16.22 16.22 16.01 16.09 7,692
2019-06-11 16.40 16.40 16.29 16.32 10,062
2019-06-10 16.56 16.56 16.28 16.37 12,094
2019-06-07 16.49 16.58 16.42 16.54 13,071
2019-06-06 15.91 16.38 15.77 16.37 43,488
2019-06-05 16.18 16.18 15.98 16.07 5,905
2019-06-04 16.19 16.40 16.19 16.32 10,878
2019-06-03 15.83 15.88 15.70 15.79 11,298
2019-05-31 15.81 15.86 15.60 15.69 10,823
2019-05-30 15.85 16.04 15.85 16.04 8,318
2019-05-29 15.84 15.84 15.62 15.74 10,319
2019-05-28 16.18 16.24 16.00 16.00 7,455
2019-05-24 16.33 16.45 16.33 16.34 6,737
2019-05-23 16.15 16.33 16.10 16.11 7,425
2019-05-22 16.19 16.47 16.14 16.37 2,471
2019-05-21 16.05 16.07 15.96 16.06 4,135
2019-05-20 15.99 16.08 15.93 15.95 2,623
2019-05-17 16.23 16.35 16.09 16.27 12,448
2019-05-16 16.52 16.57 16.30 16.31 8,963
2019-05-15 16.38 16.51 16.32 16.42 3,250
2019-05-14 16.12 16.33 16.08 16.33 10,386
2019-05-13 15.98 16.12 15.82 15.98 8,427
2019-05-10 16.22 16.37 16.13 16.33 6,334
2019-05-09 16.20 16.47 16.20 16.40 21,220
2019-05-08 16.72 16.81 16.54 16.55 11,698
2019-05-07 16.73 16.77 16.56 16.64 6,232
2019-05-06 16.92 17.07 16.86 17.05 7,002
2019-05-03 17.26 17.26 16.89 17.16 17,438

» More Adtran Stock Price History

To see other companies like Adtran (ADTN), view our stock market today for news, and other data.