Canada Markets closed

ADTRAN Holdings, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.56+0.29 (+1.43%)
At close: 04:00PM EST
20.56 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202220.4020.5620.1520.5620.56306,001
Nov 30, 202219.6020.3219.4220.2720.27629,500
Nov 29, 202219.8619.8619.4219.4819.48338,800
Nov 28, 202220.0620.1419.3519.5819.58358,200
Nov 25, 202220.7820.8420.2620.2920.29159,400
Nov 23, 202220.3620.8420.0620.2520.25423,900
Nov 22, 202220.5620.5820.2920.3520.35340,500
Nov 21, 202220.7220.8020.1620.5220.52303,100
Nov 18, 202220.8621.6820.7421.0521.05557,900
Nov 17, 202220.2920.4319.8820.4220.42389,900
Nov 16, 202221.2621.3720.3220.4120.41470,700
Nov 15, 202220.4721.6520.4721.5421.54687,800
Nov 14, 202219.5620.2019.5519.8719.87451,700
Nov 11, 202219.4220.0419.1819.6319.63597,100
Nov 10, 202218.6619.5418.5219.4219.42629,700
Nov 09, 202220.0620.0618.1518.1918.191,104,600
Nov 08, 202220.2520.7718.6920.2120.211,878,700
Nov 07, 202220.5520.8920.4120.6520.65889,600
Nov 04, 202222.4122.4119.8520.5020.501,141,400
Nov 03, 202222.0922.5022.0122.3222.32350,800
Nov 02, 202222.7723.2122.2422.3922.39519,400
Nov 01, 202222.6222.8322.3222.6622.66411,000
Oct 31, 202222.3222.9322.3222.4622.46633,900
Oct 28, 202222.4722.6922.4022.5022.50446,000
Oct 27, 202222.4922.8222.2522.4522.45512,200
Oct 26, 202221.9622.6021.8222.3922.39556,800
Oct 25, 202220.0622.3819.7721.7421.741,835,500
Oct 24, 202219.3019.4418.9919.3219.32205,000
Oct 21, 202218.8619.2918.7919.1119.11290,100
Oct 20, 202218.9219.3718.6818.7018.70334,600
Oct 19, 202219.2819.4418.9619.0719.07340,700
Oct 18, 202219.8520.1219.2719.6019.60557,200
Oct 17, 202219.7020.0019.4919.7219.72479,200
Oct 14, 202219.6919.8119.0719.2819.28376,800
Oct 13, 202219.1519.9118.8019.8919.89384,200
Oct 12, 202219.5019.7319.3219.3219.32267,900
Oct 11, 202219.8019.9819.1819.5119.51406,100
Oct 10, 202220.3220.5919.6520.0220.02390,800
Oct 07, 202220.1520.5920.1520.5220.52841,900
Oct 06, 202220.5820.7820.0820.2220.22646,500
Oct 05, 202220.3320.8820.2620.6920.69431,600
Oct 04, 202220.0020.5219.9520.5220.52796,700
Oct 03, 202219.7519.8319.3619.7819.78683,200
Sept 30, 202219.3520.0119.2019.5819.58571,400
Sept 29, 202219.3119.4519.0919.3319.33509,200
Sept 28, 202219.2119.7818.8519.6019.60572,900
Sept 27, 202219.2219.5118.6818.9718.97546,600
Sept 26, 202218.2519.6018.1719.0019.001,010,400
Sept 23, 202218.3818.6517.8418.1118.11657,700
Sept 22, 202218.7218.8318.4818.6718.67672,300
Sept 21, 202218.5819.2118.4918.8318.83670,300
Sept 20, 202218.8618.9018.3718.6318.631,113,600
Sept 19, 202218.2118.6918.0318.3018.301,106,400
Sept 16, 202217.6618.8417.4318.5918.593,965,400
Sept 15, 202218.1518.2717.5217.8417.841,291,400
Sept 14, 202219.0119.1818.2918.4318.431,224,500
Sept 13, 202220.1420.1418.6918.9118.91925,000
Sept 12, 202220.2320.8419.8120.2720.27660,300
Sept 09, 202220.1720.2419.6820.0420.04514,800
Sept 08, 202220.2220.3519.4419.8919.89768,700
Sept 07, 202220.2620.6619.8820.3820.38965,100
Sept 06, 202222.4622.5020.1920.3120.311,363,100
Sept 02, 202223.0123.1822.3922.6822.68605,900
Sept 01, 202223.0023.5122.4522.7022.70676,800
Aug 31, 202223.8423.9422.8423.2423.24648,900
Aug 30, 202223.9424.0623.2623.6623.66538,700
Aug 29, 202223.9524.1323.5223.8723.87412,800
Aug 26, 202224.5024.8524.1824.3424.34564,300
Aug 25, 202224.4024.9424.2724.4724.47374,700
Aug 24, 202224.5624.5624.3024.3824.38285,600
Aug 23, 202224.5724.9624.4624.4824.48335,300
Aug 22, 202224.6224.7024.2524.4524.45435,400
Aug 19, 202224.7225.4723.8125.0925.09595,700
Aug 18, 202224.1024.9924.1024.8624.86505,200
Aug 17, 202224.7024.7024.1124.1524.15492,600
Aug 16, 202224.6225.0824.4224.8324.83500,900
Aug 15, 202224.1425.0524.0224.9924.99548,700
Aug 12, 202224.2024.5223.8624.4924.49607,600
Aug 11, 202224.1724.5024.0624.1824.18444,600
Aug 10, 202223.7324.4223.6024.2524.25794,500
Aug 09, 202223.8024.1023.2623.6023.60666,800
Aug 08, 202223.9024.0223.5723.8623.86911,900
Aug 05, 202222.8424.1022.8423.8423.84622,100
Aug 04, 202224.5625.2922.2823.1023.102,240,200
Aug 03, 202224.3524.8924.0124.7024.70711,000
Aug 02, 202224.2824.8424.1024.3924.39676,600
Aug 01, 202223.9324.9022.2924.6124.61941,400
Jul 29, 202223.9624.4223.5924.0924.091,570,000
Jul 28, 202223.8724.3723.1624.1124.111,119,300
Jul 27, 202223.7024.0023.3223.8523.851,025,200
Jul 26, 202223.4024.3123.2323.7023.701,118,400
Jul 25, 202224.0024.3223.5123.9723.971,844,400
Jul 22, 202223.9324.0023.4824.0024.00658,300
Jul 21, 202223.1823.9822.7923.9123.91900,500
Jul 20, 202222.1323.4921.9823.2723.271,555,100
Jul 19, 202221.5422.4921.5422.3522.351,032,500
Jul 18, 202220.2021.5620.2021.4021.40870,100
Jul 15, 202219.1920.3018.7920.2020.20809,400
Jul 14, 202219.9919.9919.0519.2219.22690,700
Jul 13, 202219.4820.1619.3419.5819.581,174,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...