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
2018-09-21 18.45 18.65 18.35 18.65 23,993
2018-09-20 18.55 18.60 18.475 18.50 8,969
2018-09-19 18.40 18.45 18.275 18.35 13,278
2018-09-18 18.55 18.75 18.45 18.60 9,776
2018-09-17 18.70 18.70 18.35 18.425 8,803
2018-09-14 18.65 18.95 18.65 18.75 8,325
2018-09-13 18.70 19.25 18.70 18.80 22,257
2018-09-12 16.85 18.75 16.85 18.60 46,702
2018-09-11 16.65 16.65 16.35 16.50 11,902
2018-09-10 16.85 16.85 16.70 16.725 6,610
2018-09-07 16.85 16.90 16.70 16.90 12,368
2018-09-06 16.90 16.90 16.70 16.80 4,334
2018-09-05 16.90 16.95 16.75 16.925 5,691
2018-09-04 16.95 17.00 16.90 17.00 8,231
2018-08-31 17.10 17.15 17.00 17.10 7,149
2018-08-30 16.95 17.15 16.95 17.10 12,908
2018-08-29 16.95 17.05 16.90 17.05 11,261
2018-08-28 17.00 17.00 16.925 16.925 7,530
2018-08-27 17.00 17.10 16.95 17.025 7,893
2018-08-24 17.00 17.15 16.95 17.025 6,854
2018-08-23 17.00 17.10 16.95 16.95 5,630
2018-08-22 16.90 17.05 16.80 17.00 11,189
2018-08-21 16.70 16.875 16.55 16.875 12,532
2018-08-20 16.50 16.60 16.45 16.50 14,836
2018-08-17 16.25 16.55 16.25 16.35 8,973
2018-08-16 16.20 16.475 16.20 16.40 7,644
2018-08-15 16.15 16.15 15.95 16.10 15,662
2018-08-14 16.05 16.20 16.05 16.175 5,525
2018-08-13 15.85 16.10 15.75 16.075 12,959
2018-08-10 15.80 15.95 15.75 15.90 11,201

» More Adtran Stock Price History

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