ADTRAN Inc (ADTN) Historical Stock Data
8.69 ↑0.11 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTN is up 0.04% a day on average. There have been 16 days where ADTRAN Inc closed green and 14 days where ADTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.58 | 8.69 | ↑$0.11 (1.28%) | 8.58 | 8.78 | 1.38M |
| 2025-12-18 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.50 | 8.84 | 1.04M |
| 2025-12-17 | 8.65 | 8.45 | ↓$0.20 (-2.31%) | 8.38 | 8.88 | 1.11M |
| 2025-12-16 | 8.30 | 8.59 | ↑$0.29 (3.49%) | 8.27 | 8.64 | 1.40M |
| 2025-12-15 | 8.40 | 8.37 | ↓$0.03 (-0.36%) | 8.23 | 8.46 | 762.16K |
| 2025-12-12 | 8.64 | 8.31 | ↓$0.33 (-3.82%) | 8.25 | 8.64 | 1.08M |
| 2025-12-11 | 8.81 | 8.68 | ↓$0.13 (-1.48%) | 8.48 | 8.90 | 1.73M |
| 2025-12-10 | 8.79 | 8.86 | ↑$0.07 (0.80%) | 8.55 | 8.89 | 1.03M |
| 2025-12-09 | 8.47 | 8.79 | ↑$0.32 (3.78%) | 8.46 | 8.85 | 0.90M |
| 2025-12-08 | 8.67 | 8.54 | ↓$0.13 (-1.50%) | 8.47 | 8.75 | 1.07M |
| 2025-12-05 | 8.43 | 8.53 | ↑$0.10 (1.19%) | 8.37 | 8.55 | 862.87K |
| 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 |
Create an account or log in to view more rows.
$ADTN this is going to skyrocket tmr!!!
$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