ADTRAN Holdings, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

15.78

+0.13

(+0.83%)

At close: 04:00PM EDT

15.66

-0.12

(-0.76%)

Pre-Market:

04:09AM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	15.30	15.82	15.19	15.78	15.78	488,900
Mar 23, 2023	14.98	15.74	14.86	15.65	15.65	694,500
Mar 22, 2023	15.87	15.87	14.80	14.81	14.81	526,400
Mar 21, 2023	15.75	16.09	15.75	15.96	15.96	687,900
Mar 20, 2023	15.54	15.79	15.43	15.48	15.48	311,300
Mar 17, 2023	15.54	15.54	15.26	15.37	15.37	1,123,000
Mar 16, 2023	15.21	15.65	15.07	15.59	15.59	337,100
Mar 15, 2023	15.15	15.47	15.12	15.34	15.34	572,100
Mar 14, 2023	15.77	15.78	15.23	15.52	15.52	456,400
Mar 13, 2023	15.54	15.64	15.07	15.32	15.32	588,000
Mar 10, 2023	16.38	16.41	15.63	15.88	15.88	382,100
Mar 09, 2023	16.71	17.00	16.25	16.28	16.28	401,100
Mar 08, 2023	16.25	16.84	16.25	16.78	16.78	435,200
Mar 07, 2023	16.56	16.58	16.14	16.22	16.22	268,600
Mar 06, 2023	16.83	16.98	16.50	16.56	16.56	497,400
Mar 03, 2023	16.80	16.97	16.56	16.80	16.80	314,600
Mar 02, 2023	16.56	16.80	16.38	16.66	16.66	368,400
Mar 01, 2023	17.44	17.58	16.57	16.61	16.61	546,400
Feb 28, 2023	17.38	17.71	17.35	17.45	17.45	509,500
Feb 27, 2023	17.49	17.70	17.29	17.49	17.49	470,000
Feb 24, 2023	17.56	17.99	17.24	17.32	17.32	761,700
Feb 23, 2023	17.03	17.79	17.03	17.61	17.61	685,300
Feb 22, 2023	16.51	17.06	16.40	16.93	16.93	870,000
Feb 21, 2023	17.24	17.24	15.50	16.53	16.53	1,819,300
Feb 17, 2023	17.33	17.33	16.96	16.99	16.99	811,900
Feb 16, 2023	17.30	17.56	17.24	17.29	17.29	522,300
Feb 15, 2023	17.06	17.74	17.04	17.49	17.49	511,200
Feb 14, 2023	17.03	17.61	16.93	17.27	17.27	541,900
Feb 13, 2023	17.08	17.60	17.02	17.59	17.59	373,700
Feb 10, 2023	16.95	17.28	16.78	17.17	17.17	511,900
Feb 09, 2023	17.73	17.77	17.06	17.09	17.09	475,000
Feb 08, 2023	17.40	17.53	17.12	17.48	17.48	475,600
Feb 07, 2023	17.50	17.58	16.78	17.44	17.44	1,018,600
Feb 06, 2023	18.09	18.21	17.42	17.55	17.55	615,400
Feb 03, 2023	18.42	18.67	18.02	18.16	18.16	452,300
Feb 02, 2023	18.61	19.20	18.16	18.61	18.61	842,200
Feb 01, 2023	18.66	18.90	18.30	18.40	18.40	715,900
Jan 31, 2023	18.67	18.98	18.63	18.87	18.87	505,300
Jan 30, 2023	18.53	18.97	18.52	18.70	18.70	456,700
Jan 27, 2023	18.48	18.75	18.26	18.67	18.67	397,400
Jan 26, 2023	18.14	18.79	17.98	18.76	18.76	490,000
Jan 25, 2023	18.07	18.10	17.78	17.93	17.93	640,000
Jan 24, 2023	17.90	18.45	17.73	18.42	18.42	372,500
Jan 23, 2023	18.20	18.88	18.20	18.33	18.33	492,500
Jan 20, 2023	19.09	19.09	18.02	18.36	18.36	783,900
Jan 19, 2023	18.89	19.16	18.84	18.94	18.94	470,400
Jan 18, 2023	19.64	19.66	18.88	19.03	19.03	452,700
Jan 17, 2023	19.88	20.11	19.50	19.54	19.54	417,900
Jan 13, 2023	19.72	19.96	19.49	19.85	19.85	415,300
Jan 12, 2023	20.20	20.21	19.47	19.85	19.85	517,800
Jan 11, 2023	19.70	19.74	19.07	19.25	19.25	430,700
Jan 10, 2023	19.64	19.84	19.32	19.70	19.70	492,800
Jan 09, 2023	19.97	19.97	19.31	19.46	19.46	388,400
Jan 06, 2023	18.66	19.29	18.45	19.15	19.15	373,000
Jan 05, 2023	19.08	19.08	18.34	18.35	18.35	359,700
Jan 04, 2023	18.95	19.47	18.94	19.09	19.09	395,300
Jan 03, 2023	18.71	19.22	18.65	18.83	18.83	347,900
Dec 30, 2022	18.67	18.98	18.59	18.79	18.79	286,500
Dec 29, 2022	18.22	18.84	18.20	18.79	18.79	328,900
Dec 28, 2022	18.34	18.73	18.10	18.25	18.25	385,800
Dec 27, 2022	18.76	18.77	18.45	18.54	18.54	253,600
Dec 23, 2022	18.48	18.91	18.34	18.79	18.79	231,700
Dec 22, 2022	18.84	18.84	18.48	18.67	18.67	231,700
Dec 21, 2022	18.56	19.19	18.52	19.03	19.03	259,700
Dec 20, 2022	18.50	18.68	18.25	18.56	18.56	528,500
Dec 19, 2022	18.83	19.02	18.48	18.62	18.62	617,900
Dec 16, 2022	19.17	19.41	18.83	18.94	18.94	2,578,200
Dec 15, 2022	20.23	20.32	19.06	19.32	19.32	781,300
Dec 14, 2022	20.44	21.03	20.28	20.55	20.55	670,400
Dec 13, 2022	20.96	21.15	20.24	20.34	20.34	571,800
Dec 12, 2022	20.24	20.48	20.05	20.47	20.47	297,500
Dec 09, 2022	20.53	20.53	19.93	19.97	19.97	287,500
Dec 08, 2022	19.25	20.53	19.23	20.49	20.49	418,500
Dec 07, 2022	19.43	19.56	19.02	19.05	19.05	561,800
Dec 06, 2022	20.52	20.69	19.35	19.38	19.38	452,100
Dec 05, 2022	20.95	20.95	20.46	20.61	20.61	303,900
Dec 02, 2022	20.56	20.89	20.18	20.87	20.87	496,400
Dec 01, 2022	20.40	20.56	20.15	20.56	20.56	310,100
Nov 30, 2022	19.60	20.32	19.42	20.27	20.27	629,500
Nov 29, 2022	19.86	19.86	19.42	19.48	19.48	338,800
Nov 28, 2022	20.06	20.14	19.35	19.58	19.58	358,200
Nov 25, 2022	20.78	20.84	20.26	20.29	20.29	159,400
Nov 23, 2022	20.36	20.84	20.06	20.25	20.25	423,900
Nov 22, 2022	20.56	20.58	20.29	20.35	20.35	340,500
Nov 21, 2022	20.72	20.80	20.16	20.52	20.52	303,100
Nov 18, 2022	20.86	21.68	20.74	21.05	21.05	557,900
Nov 17, 2022	20.29	20.43	19.88	20.42	20.42	389,900
Nov 16, 2022	21.26	21.37	20.32	20.41	20.41	470,700
Nov 15, 2022	20.47	21.65	20.47	21.54	21.54	687,800
Nov 14, 2022	19.56	20.20	19.55	19.87	19.87	451,700
Nov 11, 2022	19.42	20.04	19.18	19.63	19.63	597,100
Nov 10, 2022	18.66	19.54	18.52	19.42	19.42	629,700
Nov 09, 2022	20.06	20.06	18.15	18.19	18.19	1,104,600
Nov 08, 2022	20.25	20.77	18.69	20.21	20.21	1,878,700
Nov 07, 2022	20.55	20.89	20.41	20.65	20.65	889,600
Nov 04, 2022	22.41	22.41	19.85	20.50	20.50	1,141,400
Nov 03, 2022	22.09	22.50	22.01	22.32	22.32	350,800
Nov 02, 2022	22.77	23.21	22.24	22.39	22.39	519,400
Nov 01, 2022	22.62	22.83	22.32	22.66	22.66	411,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7287+0.0011(+0.1472%)

CRUDE OIL69.48+0.22(+0.32%)

BTC-CAD38,226.27+184.51(+0.49%)

ADTRAN Holdings, Inc. (ADTN)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7287
+0.0011(+0.1472%)

CRUDE OIL
69.48
+0.22(+0.32%)

BTC-CAD
38,226.27
+184.51(+0.49%)