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
2020-06-02 11.60 11.60 11.06 11.31 9,028
2020-06-01 11.59 11.90 11.59 11.81 29,732
2020-05-29 11.00 11.415 10.96 11.415 41,121
2020-05-28 11.40 11.51 11.13 11.13 43,165
2020-05-27 11.21 11.37 10.99 11.37 24,886
2020-05-26 11.49 11.49 11.17 11.17 25,867
2020-05-22 10.91 11.19 10.91 11.19 14,201
2020-05-21 11.22 11.23 10.96 10.96 20,428
2020-05-20 11.02 11.02 10.84 11.01 22,222
2020-05-19 10.98 11.26 10.98 11.07 17,101
2020-05-18 10.62 10.98 10.62 10.98 32,642
2020-05-15 10.55 10.62 10.305 10.34 25,297
2020-05-14 10.13 10.39 10.13 10.22 25,158
2020-05-13 10.71 10.72 10.01 10.18 39,316
2020-05-12 10.95 11.41 10.95 11.09 38,512
2020-05-11 11.16 11.16 10.65 10.67 39,417
2020-05-08 11.34 11.52 11.29 11.32 78,855
2020-05-07 10.95 11.88 10.42 11.51 145,966
2020-05-06 10.03 10.51 10.01 10.29 40,667
2020-05-05 10.24 10.35 9.97 10.03 16,985
2020-05-04 9.78 10.04 9.67 10.04 43,175
2020-05-01 9.77 9.94 9.67 9.94 20,190
2020-04-30 10.30 10.43 10.12 10.36 9,580
2020-04-29 10.36 10.78 10.36 10.65 51,349
2020-04-28 10.005 10.05 9.86 10.04 22,345
2020-04-27 9.94 10.23 9.94 9.96 27,613
2020-04-24 9.37 9.59 9.31 9.57 15,911
2020-04-23 9.27 9.53 9.17 9.37 27,750
2020-04-22 8.88 9.12 8.66 8.83 24,243
2020-04-21 9.33 9.35 8.66 8.77 23,128

» More Adtran Stock Price History

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