ADTRAN Inc (ADTN) Historical Stock Data
8.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTN is down -0.01% a day on average. There have been 17 days where ADTRAN Inc closed green and 13 days where ADTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.23 | 8.54 | ↑$0.31 (3.77%) | 8.23 | 8.60 | 3.51M |
| 2025-12-03 | 8.15 | 8.23 | ↑$0.08 (0.98%) | 8.12 | 8.33 | 1.05M |
| 2025-12-02 | 8.04 | 8.13 | ↑$0.09 (1.12%) | 7.99 | 8.36 | 2.39M |
| 2025-12-01 | 7.88 | 7.91 | ↑$0.03 (0.38%) | 7.75 | 8.22 | 2.01M |
| 2025-11-28 | 8.02 | 7.93 | ↓$0.09 (-1.12%) | 7.89 | 8.05 | 561.10K |
| 2025-11-26 | 7.75 | 7.98 | ↑$0.23 (2.97%) | 7.70 | 8.10 | 1.60M |
| 2025-11-25 | 7.37 | 7.70 | ↑$0.33 (4.48%) | 7.30 | 7.85 | 2.35M |
| 2025-11-24 | 7.30 | 7.35 | ↑$0.05 (0.68%) | 7.30 | 7.44 | 0.92M |
| 2025-11-21 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.24 | 7.48 | 1.59M |
| 2025-11-20 | 7.73 | 7.40 | ↓$0.33 (-4.27%) | 7.34 | 7.77 | 1.32M |
| 2025-11-19 | 7.29 | 7.47 | ↑$0.18 (2.47%) | 7.28 | 7.51 | 1.17M |
| 2025-11-18 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.11 | 7.35 | 889.06K |
| 2025-11-17 | 7.41 | 7.33 | ↓$0.08 (-1.08%) | 7.25 | 7.52 | 1.24M |
| 2025-11-14 | 7.46 | 7.47 | ↑$0.01 (0.13%) | 7.38 | 7.61 | 1M |
| 2025-11-13 | 8.05 | 7.67 | ↓$0.38 (-4.72%) | 7.55 | 8.05 | 1.32M |
| 2025-11-12 | 8.07 | 8.04 | ↓$0.03 (-0.37%) | 7.99 | 8.32 | 2.70M |
| 2025-11-11 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.83 | 8.09 | 896.37K |
| 2025-11-10 | 8.20 | 8.02 | ↓$0.18 (-2.20%) | 7.90 | 8.26 | 1.26M |
| 2025-11-07 | 8.11 | 7.97 | ↓$0.14 (-1.67%) | 7.71 | 8.11 | 2.10M |
| 2025-11-06 | 8.35 | 8.03 | ↓$0.32 (-3.83%) | 8.01 | 8.42 | 2.44M |
| 2025-11-05 | 8.05 | 8.40 | ↑$0.35 (4.35%) | 7.91 | 8.46 | 4.31M |
| 2025-11-04 | 9.12 | 7.91 | ↓$1.21 (-13.27%) | 7.88 | 9.14 | 6.68M |
| 2025-11-03 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.26 | 10.57 | 2.11M |
| 2025-10-31 | 10.59 | 10.42 | ↓$0.17 (-1.61%) | 10.25 | 10.75 | 2.08M |
| 2025-10-30 | 10.02 | 10.54 | ↑$0.52 (5.19%) | 10.02 | 10.59 | 1.69M |
| 2025-10-29 | 10.27 | 10.15 | ↓$0.12 (-1.17%) | 9.96 | 10.38 | 1.60M |
| 2025-10-28 | 9.94 | 10.29 | ↑$0.35 (3.52%) | 9.88 | 10.33 | 1.38M |
| 2025-10-27 | 10.17 | 9.97 | ↓$0.20 (-1.97%) | 9.92 | 10.25 | 2.35M |
| 2025-10-24 | 9.88 | 10.07 | ↑$0.19 (1.92%) | 9.80 | 10.17 | 2.02M |
| 2025-10-23 | 9.18 | 9.76 | ↑$0.58 (6.32%) | 9.17 | 9.77 | 2.57M |
Create an account or log in to view more rows.
$ADTN I think I like this stock more everyday
$ADTN Stair stepping nicely
$ADTN soon
$ADTN Pamp it higher...
$ADTN Sleep well my bulls
sleep well
$ADTN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ADTN Waiting waiting waiting — you know for what !!! Announcement!!!
$ADTN Holding Strong since January ??????????
$ADTN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADTN out of the way