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
2019-08-23 10.54 10.56 10.17 10.235 17,404
2019-08-22 10.98 10.98 10.75 10.75 5,980
2019-08-21 10.87 10.93 10.75 10.90 6,850
2019-08-20 10.91 10.91 10.65 10.79 18,580
2019-08-19 10.95 11.09 10.95 11.05 4,872
2019-08-16 10.72 10.86 10.69 10.785 5,394
2019-08-15 10.85 10.88 10.56 10.60 8,609
2019-08-14 10.97 10.97 10.89 10.92 9,657
2019-08-13 11.31 11.32 11.04 11.13 6,267
2019-08-12 10.99 11.10 10.94 11.08 12,727
2019-08-09 11.00 11.14 10.94 11.04 2,996
2019-08-08 11.22 11.29 11.16 11.17 7,732
2019-08-07 10.97 11.12 10.96 11.06 9,623
2019-08-06 10.76 11.08 10.76 11.08 12,253
2019-08-05 10.70 10.825 10.61 10.82 16,104
2019-08-02 10.67 10.80 10.58 10.80 13,886
2019-08-01 11.23 11.28 10.86 10.95 28,068
2019-07-31 11.49 11.50 11.16 11.24 8,341
2019-07-30 11.35 11.44 11.27 11.32 12,825
2019-07-29 11.47 11.48 11.34 11.36 16,733
2019-07-26 11.28 11.45 11.25 11.43 12,317
2019-07-25 11.25 11.32 11.03 11.08 12,952
2019-07-24 11.21 11.28 11.12 11.21 18,483
2019-07-23 11.34 11.38 11.21 11.36 13,485
2019-07-22 11.53 11.72 11.40 11.45 28,201
2019-07-19 11.91 11.93 11.45 11.58 64,181
2019-07-18 15.53 15.53 11.89 12.10 135,828
2019-07-17 15.66 15.83 15.61 15.83 15,929
2019-07-16 15.75 15.90 15.72 15.74 6,026
2019-07-15 15.63 15.86 15.59 15.86 10,452

» More Adtran Stock Price History

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