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
2017-11-22 22.05 22.45 22.00 22.25 13,161
2017-11-21 21.70 21.95 21.70 21.925 14,758
2017-11-20 21.20 21.75 21.20 21.70 9,418
2017-11-17 21.00 21.40 21.00 21.25 7,265
2017-11-16 20.75 21.05 20.65 20.95 7,997
2017-11-15 20.60 20.95 20.60 20.80 9,261
2017-11-14 20.55 20.70 20.55 20.70 2,407
2017-11-13 20.60 20.75 20.60 20.70 2,600
2017-11-10 20.60 20.75 20.60 20.70 2,505
2017-11-09 20.85 20.85 20.45 20.50 7,218
2017-11-08 20.90 20.95 20.75 20.85 2,720
2017-11-07 20.85 21.00 20.80 20.95 8,969
2017-11-06 20.85 20.95 20.80 20.90 17,367
2017-11-03 20.90 20.95 20.65 20.75 9,355
2017-11-02 20.80 20.85 20.70 20.80 5,138
2017-11-01 21.30 21.30 20.90 21.05 4,933
2017-10-31 21.15 21.20 21.00 21.075 6,532
2017-10-30 21.40 21.40 21.00 21.15 5,997
2017-10-27 21.00 21.60 20.95 21.45 9,154
2017-10-26 21.15 21.20 21.00 21.00 6,404
2017-10-25 21.50 21.525 21.25 21.30 7,194
2017-10-24 21.75 21.75 21.60 21.65 16,859
2017-10-23 22.05 22.05 21.60 21.60 9,750
2017-10-20 22.00 22.00 21.55 21.65 19,113
2017-10-19 22.10 22.50 21.80 21.80 19,933
2017-10-18 24.55 24.55 22.30 22.375 59,032
2017-10-17 24.00 24.05 23.80 23.825 5,292
2017-10-16 24.30 24.30 23.975 23.975 10,625
2017-10-13 24.20 24.25 24.15 24.20 5,672
2017-10-12 24.25 24.40 24.10 24.10 9,678

» More Adtran Stock Price History

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