ADTRAN Inc (ADTN) Historical Stock Data

24.99 ↑0.50 (2.04%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, ADTN is up 1.47% a day on average. There have been 23 days where ADTRAN Inc closed green and 7 days where ADTN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1524.1424.99↑$0.85 (3.52%)24.0225.05548.69K
2022-08-1224.2024.49↑$0.29 (1.20%)23.8624.52599.74K
2022-08-1124.1724.18↑$0.01 (0.04%)24.0624.49436.33K
2022-08-1023.7324.25↑$0.52 (2.19%)23.6824.41530.70K
2022-08-0923.8023.60↓$0.20 (-0.84%)23.2624.10531.81K
2022-08-0823.9023.86↓$0.04 (-0.17%)23.5724.02587.92K
2022-08-0522.8423.84↑$1.00 (4.38%)22.8424.10602.66K
2022-08-0424.5623.10↓$1.46 (-5.94%)22.2825.292.11M
2022-08-0324.3524.70↑$0.35 (1.44%)24.1024.88560.54K
2022-08-0224.2824.39↑$0.11 (0.45%)24.1024.84671.26K
2022-08-0123.9324.61↑$0.68 (2.84%)23.6424.900.92M
2022-07-2923.9624.09↑$0.13 (0.54%)23.5924.421.13M
2022-07-2823.8724.11↑$0.24 (1.01%)23.1624.371.10M
2022-07-2723.7023.85↑$0.15 (0.63%)23.3224.001.03M
2022-07-2623.4023.70↑$0.30 (1.28%)23.2324.311.12M
2022-07-2524.0023.97↓$0.03 (-0.13%)23.5124.311.84M
2022-07-2223.9324.00↑$0.07 (0.29%)23.4924.00651.53K
2022-07-2123.1823.91↑$0.73 (3.15%)22.8623.98880.13K
2022-07-2022.1323.27↑$1.14 (5.15%)21.9823.491.55M
2022-07-1921.5422.35↑$0.81 (3.76%)21.5422.490.96M
2022-07-1820.2021.40↑$1.20 (5.94%)20.2021.56862.34K
2022-07-1519.1920.20↑$1.01 (5.26%)18.7920.30801.89K
2022-07-1419.9919.22↓$0.77 (-3.85%)19.0519.99688.94K
2022-07-1319.4819.58↑$0.10 (0.51%)19.3520.161.17M
2022-07-1220.0919.85↓$0.24 (-1.19%)19.4120.5510.78M
2022-07-1120.4720.08↓$0.39 (-1.91%)20.0520.902.93M
2022-07-0819.9920.56↑$0.57 (2.85%)19.9420.982.43M
2022-07-0719.0220.16↑$1.14 (5.99%)18.7920.531.08M
2022-07-0617.9418.81↑$0.87 (4.85%)17.6118.960.92M
2022-07-0517.8818.03↑$0.15 (0.84%)17.3718.18366.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$ADTN we just getting started

0 Like Report
im_drank

$ADTN Dumping started...
Get out while you can...

0 Like Report
wsb_pro

$ADTN I warned everyone this company sucks

0 Like Report