ADTRAN Holdings, Inc. (ADTN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 5.76 | 5.93 | 5.76 | 5.91 | 5.91 | 264,700 |
| Oct 10, 2024 | 5.80 | 5.82 | 5.68 | 5.75 | 5.75 | 317,200 |
| Oct 09, 2024 | 5.78 | 5.92 | 5.73 | 5.84 | 5.84 | 526,200 |
| Oct 08, 2024 | 5.81 | 5.83 | 5.69 | 5.80 | 5.80 | 953,400 |
| Oct 07, 2024 | 5.83 | 5.92 | 5.67 | 5.78 | 5.78 | 232,800 |
| Oct 04, 2024 | 5.98 | 6.10 | 5.81 | 5.88 | 5.88 | 377,000 |
| Oct 03, 2024 | 5.89 | 5.91 | 5.73 | 5.85 | 5.85 | 325,200 |
| Oct 02, 2024 | 5.82 | 5.97 | 5.81 | 5.95 | 5.95 | 185,900 |
| Oct 01, 2024 | 5.89 | 5.90 | 5.70 | 5.86 | 5.86 | 529,500 |
| Sept 30, 2024 | 5.85 | 5.95 | 5.84 | 5.93 | 5.93 | 268,600 |
| Sept 27, 2024 | 6.03 | 6.09 | 5.87 | 5.91 | 5.91 | 283,000 |
| Sept 26, 2024 | 5.92 | 6.05 | 5.89 | 5.92 | 5.92 | 447,900 |
| Sept 25, 2024 | 6.01 | 6.01 | 5.75 | 5.79 | 5.79 | 476,200 |
| Sept 24, 2024 | 5.63 | 6.05 | 5.63 | 6.02 | 6.02 | 549,300 |
| Sept 23, 2024 | 5.79 | 5.93 | 5.60 | 5.62 | 5.62 | 265,000 |
| Sept 20, 2024 | 5.65 | 5.88 | 5.65 | 5.74 | 5.74 | 1,220,300 |
| Sept 19, 2024 | 5.69 | 5.90 | 5.58 | 5.84 | 5.84 | 643,400 |
| Sept 18, 2024 | 5.61 | 5.83 | 5.49 | 5.50 | 5.50 | 629,100 |
| Sept 17, 2024 | 5.43 | 5.90 | 5.42 | 5.60 | 5.60 | 758,300 |
| Sept 16, 2024 | 5.46 | 5.47 | 5.26 | 5.43 | 5.43 | 322,700 |
| Sept 13, 2024 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | 578,500 |
| Sept 12, 2024 | 5.20 | 5.34 | 5.12 | 5.25 | 5.25 | 300,000 |
| Sept 11, 2024 | 5.00 | 5.19 | 4.97 | 5.18 | 5.18 | 420,800 |
| Sept 10, 2024 | 5.02 | 5.02 | 4.93 | 4.99 | 4.99 | 356,100 |
| Sept 09, 2024 | 5.03 | 5.17 | 5.00 | 5.03 | 5.03 | 272,900 |
| Sept 06, 2024 | 5.20 | 5.21 | 5.02 | 5.05 | 5.05 | 412,900 |
| Sept 05, 2024 | 5.22 | 5.27 | 5.09 | 5.19 | 5.19 | 390,300 |
| Sept 04, 2024 | 5.38 | 5.40 | 5.20 | 5.21 | 5.21 | 586,000 |
| Sept 03, 2024 | 5.56 | 5.61 | 5.39 | 5.39 | 5.39 | 307,200 |
| Aug 30, 2024 | 5.73 | 5.73 | 5.52 | 5.58 | 5.58 | 461,800 |
| Aug 29, 2024 | 5.43 | 5.87 | 5.36 | 5.73 | 5.73 | 499,500 |
| Aug 28, 2024 | 5.33 | 5.44 | 5.31 | 5.39 | 5.39 | 252,900 |
| Aug 27, 2024 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | 235,400 |
| Aug 26, 2024 | 5.53 | 5.60 | 5.45 | 5.51 | 5.51 | 396,900 |
| Aug 23, 2024 | 5.36 | 5.60 | 5.34 | 5.59 | 5.59 | 425,900 |
| Aug 22, 2024 | 5.39 | 5.41 | 5.28 | 5.29 | 5.29 | 294,000 |
| Aug 21, 2024 | 5.41 | 5.49 | 5.33 | 5.44 | 5.44 | 317,700 |
| Aug 20, 2024 | 5.43 | 5.45 | 5.33 | 5.42 | 5.42 | 299,300 |
| Aug 19, 2024 | 5.37 | 5.54 | 5.32 | 5.43 | 5.43 | 615,900 |
| Aug 16, 2024 | 5.16 | 5.39 | 5.16 | 5.32 | 5.32 | 509,100 |
| Aug 15, 2024 | 4.94 | 5.17 | 4.90 | 5.15 | 5.15 | 595,000 |
| Aug 14, 2024 | 4.86 | 4.87 | 4.72 | 4.75 | 4.75 | 415,400 |
| Aug 13, 2024 | 4.72 | 4.91 | 4.71 | 4.87 | 4.87 | 503,400 |
| Aug 12, 2024 | 4.83 | 4.83 | 4.67 | 4.71 | 4.71 | 382,900 |
| Aug 09, 2024 | 4.89 | 4.92 | 4.72 | 4.78 | 4.78 | 649,900 |
| Aug 08, 2024 | 4.77 | 4.93 | 4.73 | 4.90 | 4.90 | 835,200 |
| Aug 07, 2024 | 4.73 | 4.97 | 4.63 | 4.70 | 4.70 | 1,227,300 |
| Aug 06, 2024 | 5.32 | 5.49 | 4.62 | 4.68 | 4.68 | 2,329,900 |
| Aug 05, 2024 | 5.78 | 5.88 | 5.61 | 5.76 | 5.76 | 807,800 |
| Aug 02, 2024 | 6.22 | 6.24 | 5.92 | 6.08 | 6.08 | 776,900 |
| Aug 01, 2024 | 6.76 | 6.80 | 6.32 | 6.42 | 6.42 | 615,800 |
| Jul 31, 2024 | 6.76 | 6.92 | 6.59 | 6.77 | 6.77 | 931,600 |
| Jul 30, 2024 | 6.50 | 6.77 | 6.45 | 6.73 | 6.73 | 891,800 |
| Jul 29, 2024 | 6.48 | 6.51 | 6.32 | 6.44 | 6.44 | 552,400 |
| Jul 26, 2024 | 6.26 | 6.53 | 6.13 | 6.48 | 6.48 | 884,800 |
| Jul 25, 2024 | 6.15 | 6.32 | 6.10 | 6.13 | 6.13 | 700,800 |
| Jul 24, 2024 | 6.04 | 6.18 | 5.97 | 6.13 | 6.13 | 487,400 |
| Jul 23, 2024 | 6.09 | 6.15 | 5.99 | 6.09 | 6.09 | 544,600 |
| Jul 22, 2024 | 6.22 | 6.27 | 5.93 | 6.17 | 6.17 | 675,400 |
| Jul 19, 2024 | 6.20 | 6.28 | 6.08 | 6.23 | 6.23 | 490,900 |
| Jul 18, 2024 | 6.32 | 6.49 | 6.20 | 6.20 | 6.20 | 963,500 |
| Jul 17, 2024 | 6.16 | 6.44 | 6.09 | 6.35 | 6.35 | 900,700 |
| Jul 16, 2024 | 6.01 | 6.23 | 5.98 | 6.23 | 6.23 | 1,311,100 |
| Jul 15, 2024 | 5.81 | 5.94 | 5.69 | 5.90 | 5.90 | 634,500 |
| Jul 12, 2024 | 5.55 | 5.85 | 5.50 | 5.78 | 5.78 | 668,700 |
| Jul 11, 2024 | 5.29 | 5.51 | 5.29 | 5.50 | 5.50 | 640,800 |
| Jul 10, 2024 | 5.23 | 5.27 | 5.10 | 5.24 | 5.24 | 404,400 |
| Jul 09, 2024 | 5.19 | 5.24 | 5.11 | 5.20 | 5.20 | 549,400 |
| Jul 08, 2024 | 5.26 | 5.40 | 5.21 | 5.23 | 5.23 | 548,200 |
| Jul 05, 2024 | 5.17 | 5.21 | 5.08 | 5.19 | 5.19 | 573,100 |
| Jul 03, 2024 | 5.13 | 5.15 | 5.07 | 5.12 | 5.12 | 443,800 |
| Jul 02, 2024 | 5.12 | 5.14 | 5.02 | 5.13 | 5.13 | 571,600 |
| Jul 01, 2024 | 5.28 | 5.35 | 5.10 | 5.12 | 5.12 | 1,212,300 |
| Jun 28, 2024 | 5.05 | 5.40 | 5.05 | 5.26 | 5.26 | 2,458,200 |
| Jun 27, 2024 | 4.86 | 5.00 | 4.77 | 4.99 | 4.99 | 1,002,000 |
| Jun 26, 2024 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | 1,440,000 |
| Jun 25, 2024 | 5.10 | 5.15 | 4.87 | 4.92 | 4.92 | 1,895,900 |
| Jun 24, 2024 | 5.35 | 5.47 | 5.06 | 5.13 | 5.13 | 1,486,900 |
| Jun 21, 2024 | 5.21 | 5.69 | 5.21 | 5.29 | 5.29 | 15,360,500 |
| Jun 20, 2024 | 4.97 | 5.21 | 4.92 | 5.20 | 5.20 | 1,548,900 |
| Jun 18, 2024 | 4.96 | 5.00 | 4.85 | 4.97 | 4.97 | 1,236,400 |
| Jun 17, 2024 | 5.00 | 5.06 | 4.72 | 4.93 | 4.93 | 1,511,800 |
| Jun 14, 2024 | 5.00 | 5.04 | 4.89 | 5.03 | 5.03 | 1,186,700 |
| Jun 13, 2024 | 5.23 | 5.25 | 5.04 | 5.07 | 5.07 | 1,723,200 |
| Jun 12, 2024 | 5.28 | 5.44 | 5.20 | 5.22 | 5.22 | 1,264,300 |
| Jun 11, 2024 | 5.00 | 5.12 | 4.91 | 5.12 | 5.12 | 1,638,900 |
| Jun 10, 2024 | 5.17 | 5.17 | 4.64 | 5.04 | 5.04 | 4,664,200 |
| Jun 07, 2024 | 5.27 | 5.39 | 5.25 | 5.34 | 5.34 | 1,530,700 |
| Jun 06, 2024 | 5.28 | 5.41 | 5.25 | 5.32 | 5.32 | 1,369,300 |
| Jun 05, 2024 | 5.48 | 5.63 | 5.33 | 5.35 | 5.35 | 665,200 |
| Jun 04, 2024 | 5.57 | 5.57 | 5.35 | 5.41 | 5.41 | 806,200 |
| Jun 03, 2024 | 5.57 | 5.63 | 5.37 | 5.60 | 5.60 | 696,600 |
| May 31, 2024 | 5.61 | 5.66 | 5.48 | 5.55 | 5.55 | 2,494,900 |
| May 30, 2024 | 5.64 | 5.64 | 5.44 | 5.57 | 5.57 | 653,000 |
| May 29, 2024 | 5.54 | 5.61 | 5.39 | 5.55 | 5.55 | 792,700 |
| May 28, 2024 | 5.33 | 5.71 | 5.25 | 5.66 | 5.66 | 865,200 |
| May 24, 2024 | 5.23 | 5.31 | 5.17 | 5.27 | 5.27 | 530,800 |
| May 23, 2024 | 5.32 | 5.32 | 5.12 | 5.22 | 5.22 | 785,700 |
| May 22, 2024 | 5.35 | 5.41 | 5.30 | 5.33 | 5.33 | 565,700 |
| May 21, 2024 | 5.26 | 5.35 | 5.19 | 5.34 | 5.34 | 426,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.