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
2020-08-07 12.60 12.72 12.19 12.35 16,949
2020-08-06 12.61 12.66 11.71 12.105 26,717
2020-08-05 12.99 13.185 12.81 12.82 24,258
2020-08-04 12.37 12.84 12.37 12.84 20,751
2020-08-03 12.50 12.57 12.38 12.56 14,949
2020-07-31 12.18 12.44 12.12 12.41 15,522
2020-07-30 12.03 12.30 12.01 12.21 9,286
2020-07-29 12.47 12.51 12.35 12.35 11,261
2020-07-28 12.52 12.54 12.22 12.22 17,028
2020-07-27 12.73 12.79 12.63 12.75 12,906
2020-07-24 12.77 12.81 12.56 12.60 17,406
2020-07-23 12.65 12.89 12.61 12.74 28,553
2020-07-22 12.01 12.57 12.01 12.51 43,449
2020-07-21 11.93 11.93 11.61 11.61 13,391
2020-07-20 11.69 11.70 11.38 11.60 11,056
2020-07-17 11.37 11.53 11.25 11.47 14,474
2020-07-16 11.17 11.18 11.02 11.08 4,908
2020-07-15 11.46 11.54 11.23 11.34 14,134
2020-07-14 10.87 11.03 10.86 11.03 7,854
2020-07-13 11.20 11.24 10.86 10.86 9,693
2020-07-10 11.01 11.04 10.87 10.92 5,057
2020-07-09 10.99 11.14 10.86 11.09 14,212
2020-07-08 11.13 11.17 10.87 11.025 32,122
2020-07-07 11.24 11.33 11.00 11.02 23,678
2020-07-06 11.06 11.27 11.06 11.24 14,782
2020-07-02 10.87 10.87 10.51 10.51 10,362
2020-07-01 10.82 10.82 10.58 10.64 5,992
2020-06-30 10.64 10.93 10.61 10.93 9,640
2020-06-29 10.94 10.98 10.75 10.78 17,440
2020-06-26 10.36 10.64 10.29 10.59 9,969

» More Adtran Stock Price History

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