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
2021-04-16 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
2021-03-29 16.88 16.88 16.03 16.25 28,492
2021-03-26 17.26 17.37 16.98 17.28 22,710
2021-03-25 16.14 16.70 15.86 16.61 10,708
2021-03-24 16.64 16.97 16.13 16.13 12,894
2021-03-23 17.57 17.57 16.53 16.56 19,603
2021-03-22 17.46 17.75 17.38 17.75 21,290
2021-03-19 17.60 18.08 17.60 17.87 15,157
2021-03-18 17.93 18.35 17.60 17.61 7,628
2021-03-17 18.42 18.50 17.97 18.44 22,591
2021-03-16 19.20 19.41 19.05 19.23 18,726
2021-03-15 18.53 18.96 18.47 18.91 19,634
2021-03-12 18.15 18.33 17.84 18.33 17,744
2021-03-11 18.27 18.31 17.85 18.03 23,234
2021-03-10 17.70 17.84 17.35 17.59 14,085
2021-03-09 17.22 17.70 17.22 17.445 22,794
2021-03-08 16.28 17.24 16.28 17.04 18,988

» More Adtran Stock Price History

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