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
2019-04-22 17.36 17.58 17.28 17.48 48,738
2019-04-18 15.56 16.54 15.56 16.48 63,258
2019-04-17 14.615 14.635 14.40 14.53 14,019
2019-04-16 14.40 14.65 14.40 14.65 13,154
2019-04-15 14.26 14.30 14.18 14.27 6,358
2019-04-12 14.24 14.43 14.24 14.42 9,987
2019-04-11 14.21 14.38 14.21 14.24 8,737
2019-04-10 14.31 14.31 14.15 14.25 7,568
2019-04-09 14.15 14.60 14.13 14.31 18,124
2019-04-08 13.88 14.21 13.85 14.145 9,285
2019-04-05 14.23 14.23 14.06 14.06 12,743
2019-04-04 14.13 14.22 14.10 14.13 5,346
2019-04-03 14.12 14.29 14.115 14.16 6,147
2019-04-02 14.29 14.29 14.05 14.09 6,951
2019-04-01 14.15 14.19 13.92 14.145 12,470
2019-03-29 13.95 13.95 13.69 13.70 9,980
2019-03-28 14.12 14.12 13.89 13.89 8,769
2019-03-27 14.10 14.10 13.78 14.04 7,727
2019-03-26 14.13 14.31 14.03 14.09 8,682
2019-03-25 13.94 14.19 13.94 14.09 8,494
2019-03-22 14.32 14.32 14.07 14.07 10,453
2019-03-21 14.54 14.68 14.49 14.60 18,111
2019-03-20 14.40 14.56 14.40 14.43 11,888
2019-03-19 14.72 14.72 14.55 14.60 9,271
2019-03-18 14.81 14.87 14.63 14.67 10,962
2019-03-15 14.92 14.93 14.71 14.71 5,800
2019-03-14 14.93 15.00 14.78 14.78 8,083
2019-03-13 14.89 15.04 14.89 14.97 4,814
2019-03-12 14.69 14.89 14.65 14.73 9,829
2019-03-11 14.69 14.80 14.63 14.76 6,008

» More Adtran Stock Price History

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