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
2018-12-17 11.69 11.69 10.92 10.945 26,056
2018-12-14 11.70 11.82 11.49 11.51 10,762
2018-12-13 12.00 12.10 11.62 11.815 27,173
2018-12-12 11.83 12.14 11.79 11.95 20,470
2018-12-11 11.93 11.94 11.46 11.63 17,703
2018-12-10 12.02 12.02 11.59 11.79 35,231
2018-12-07 12.73 12.73 11.97 12.00 19,440
2018-12-06 12.35 12.615 11.96 12.60 10,960
2018-12-04 12.57 12.79 12.50 12.55 12,480
2018-12-03 12.80 12.81 12.47 12.74 12,630
2018-11-30 12.29 12.48 11.95 12.48 9,244
2018-11-29 12.55 12.55 12.34 12.395 10,859
2018-11-28 12.57 12.68 12.36 12.55 15,111
2018-11-27 12.48 12.66 12.48 12.51 17,613
2018-11-26 12.95 12.95 12.62 12.74 9,173
2018-11-23 12.98 13.01 12.89 12.89 1,837
2018-11-21 12.58 12.97 12.58 12.92 10,626
2018-11-20 13.31 13.31 12.55 12.55 16,328
2018-11-19 13.59 13.59 13.03 13.43 34,203
2018-11-16 13.64 13.71 13.45 13.63 6,033
2018-11-15 13.51 13.80 13.50 13.79 13,063
2018-11-14 13.77 13.90 13.50 13.68 23,779
2018-11-13 13.56 13.74 13.53 13.685 9,238
2018-11-12 14.08 14.08 13.48 13.48 10,064
2018-11-09 14.40 14.40 14.02 14.13 18,170
2018-11-08 14.29 14.47 14.28 14.45 13,038
2018-11-07 14.04 14.31 13.99 14.30 14,135
2018-11-06 14.26 14.26 13.89 13.99 15,789
2018-11-05 13.91 14.15 13.74 14.04 16,113
2018-11-02 13.88 13.99 13.85 13.89 11,562

» More Adtran Stock Price History

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