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
2018-06-22 14.30 14.50 14.15 14.35 19,671
2018-06-21 15.00 15.00 14.30 14.325 14,834
2018-06-20 15.30 15.35 15.25 15.25 12,358
2018-06-19 15.35 15.50 15.20 15.30 7,475
2018-06-18 15.35 15.50 15.30 15.475 9,335
2018-06-15 15.10 15.575 15.10 15.425 18,095
2018-06-14 14.90 15.25 14.90 15.15 15,479
2018-06-13 14.55 14.70 14.50 14.65 5,054
2018-06-12 14.60 14.60 14.425 14.475 5,811
2018-06-11 14.70 14.70 14.30 14.50 13,562
2018-06-08 14.80 14.85 14.65 14.70 9,876
2018-06-07 14.95 15.05 14.725 14.725 6,610
2018-06-06 15.00 15.10 14.90 15.025 10,535
2018-06-05 15.10 15.25 15.05 15.225 13,022
2018-06-04 14.25 14.95 14.25 14.95 19,918
2018-06-01 14.10 14.225 14.05 14.15 29,860
2018-05-31 14.30 14.30 13.95 14.025 22,101
2018-05-30 14.80 14.85 14.20 14.20 22,465
2018-05-29 14.75 15.05 14.75 14.825 12,948
2018-05-25 14.70 15.025 14.675 15.00 22,436
2018-05-24 14.85 14.85 14.625 14.625 9,811
2018-05-23 14.85 14.95 14.80 14.85 14,793
2018-05-22 15.30 15.375 15.10 15.10 21,239
2018-05-21 15.05 15.30 15.00 15.30 23,577
2018-05-18 14.75 14.875 14.75 14.875 7,991
2018-05-17 14.70 14.825 14.70 14.775 25,766
2018-05-16 14.70 14.875 14.65 14.70 20,311
2018-05-15 14.65 14.70 14.575 14.575 11,511
2018-05-14 15.15 15.15 14.70 14.80 15,756
2018-05-11 15.30 15.30 15.125 15.175 7,538

» More Adtran Stock Price History

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