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
2019-02-21 14.56 14.60 14.56 14.58 12,663
2019-02-20 14.625 14.65 14.57 14.60 22,977
2019-02-19 14.70 14.70 14.53 14.60 12,117
2019-02-15 14.73 14.94 14.66 14.70 19,525
2019-02-14 14.68 14.83 14.61 14.61 18,187
2019-02-13 14.56 14.61 14.48 14.61 9,253
2019-02-12 14.50 14.61 14.37 14.57 11,323
2019-02-11 14.01 14.27 13.93 14.27 16,221
2019-02-08 14.23 14.23 14.02 14.03 10,783
2019-02-07 14.23 14.31 14.14 14.23 12,667
2019-02-06 14.29 14.29 14.05 14.25 12,336
2019-02-05 14.30 14.39 14.23 14.32 19,086
2019-02-04 14.49 14.55 14.13 14.22 15,670
2019-02-01 14.52 14.70 14.28 14.34 29,570
2019-01-31 14.73 14.82 14.52 14.54 13,057
2019-01-30 14.47 14.83 14.31 14.61 37,435
2019-01-29 14.06 14.64 14.06 14.57 23,077
2019-01-28 13.91 14.67 13.91 14.67 36,590
2019-01-25 13.85 14.30 13.79 14.04 79,451
2019-01-24 11.93 13.72 11.93 13.57 89,265
2019-01-23 11.93 12.26 11.89 12.21 59,374
2019-01-22 11.81 12.01 11.73 11.77 10,535
2019-01-18 11.98 12.00 11.86 11.90 7,604
2019-01-17 11.67 11.94 11.54 11.86 11,534
2019-01-16 11.80 11.89 11.64 11.75 11,943
2019-01-15 11.56 11.74 11.54 11.62 13,891
2019-01-14 11.75 11.75 11.55 11.60 16,656
2019-01-11 11.65 11.86 11.56 11.80 12,619
2019-01-10 11.96 11.96 11.55 11.77 14,182
2019-01-09 12.02 12.06 11.89 11.92 20,060

» More Adtran Stock Price History

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