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
2021-05-10 19.80 20.14 19.61 19.63 8,206
2021-05-07 19.12 20.24 19.12 19.92 16,371
2021-05-06 17.18 17.575 17.18 17.575 8,414
2021-05-05 17.25 17.34 17.14 17.29 9,553
2021-05-04 17.21 17.22 16.88 16.95 12,680
2021-05-03 17.31 17.57 17.19 17.52 8,706
2021-04-30 17.47 17.47 17.04 17.10 6,313
2021-04-29 17.54 17.69 17.41 17.69 5,148
2021-04-28 17.67 17.87 17.66 17.68 6,470
2021-04-27 17.71 17.87 17.60 17.63 9,923
2021-04-26 17.53 17.88 17.49 17.80 9,482
2021-04-23 17.48 17.83 17.40 17.56 12,297
2021-04-22 17.52 17.61 17.18 17.24 10,979
2021-04-21 17.49 17.58 17.38 17.57 7,412
2021-04-20 17.33 17.33 17.04 17.26 5,283
2021-04-19 18.05 18.07 17.78 17.86 10,639
2021-04-16 18.40 18.71 18.34 18.51 5,670
2021-04-15 18.22 18.38 18.07 18.38 6,776
2021-04-14 18.71 18.84 18.55 18.64 7,440
2021-04-13 18.46 18.61 18.45 18.52 5,766
2021-04-12 18.26 18.62 18.22 18.58 6,482
2021-04-09 18.28 18.35 18.13 18.30 6,841
2021-04-08 18.03 18.46 18.03 18.44 7,346
2021-04-07 18.34 18.56 18.19 18.26 42,006
2021-04-06 17.36 17.39 17.20 17.31 6,544
2021-04-05 17.32 17.43 17.07 17.33 6,317
2021-04-02 17.18 17.18 17.18 17.18 8,252
2021-04-01 17.09 17.22 16.85 17.15 7,251
2021-03-31 16.54 16.81 16.50 16.73 9,774
2021-03-30 16.16 16.55 16.16 16.50 5,518

» More Adtran Stock Price History

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