14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $4.64 $5.71 Friday, 21st Jun 2024 ADTN stock ended at $5.29. This is 1.73% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 9.21% from a day low at $5.21 to a day high of $5.69.
90 days $4.34 $5.86
52 weeks $4.34 $10.96

Historical ADTRAN prices

Date Open High Low Close Volume
Jun 21, 2024 $5.21 $5.69 $5.21 $5.29 12 517 915
Jun 20, 2024 $4.97 $5.21 $4.92 $5.20 1 508 773
Jun 18, 2024 $4.96 $4.99 $4.85 $4.97 1 212 046
Jun 17, 2024 $5.00 $5.06 $4.72 $4.93 1 364 209
Jun 14, 2024 $5.00 $5.04 $4.89 $5.03 1 164 096
Jun 13, 2024 $5.23 $5.25 $5.04 $5.07 1 168 456
Jun 12, 2024 $5.28 $5.43 $5.20 $5.22 1 238 497
Jun 11, 2024 $5.00 $5.12 $4.91 $5.12 1 625 978
Jun 10, 2024 $5.17 $5.17 $4.64 $5.04 4 661 346
Jun 07, 2024 $5.27 $5.39 $5.25 $5.34 1 514 123
Jun 06, 2024 $5.28 $5.41 $5.25 $5.32 1 346 304
Jun 05, 2024 $5.48 $5.63 $5.33 $5.35 487 284
Jun 04, 2024 $5.57 $5.57 $5.35 $5.41 625 736
Jun 03, 2024 $5.57 $5.63 $5.37 $5.60 670 272
May 31, 2024 $5.61 $5.66 $5.48 $5.55 2 013 359
May 30, 2024 $5.64 $5.64 $5.44 $5.57 625 395
May 29, 2024 $5.54 $5.61 $5.39 $5.55 779 906
May 28, 2024 $5.33 $5.71 $5.29 $5.66 854 463
May 24, 2024 $5.23 $5.31 $5.17 $5.27 511 284
May 23, 2024 $5.32 $5.32 $5.12 $5.22 769 043
May 22, 2024 $5.35 $5.41 $5.30 $5.33 553 485
May 21, 2024 $5.26 $5.35 $5.19 $5.34 405 054
May 20, 2024 $5.25 $5.45 $5.21 $5.27 594 425
May 17, 2024 $5.38 $5.39 $5.15 $5.27 726 783
May 16, 2024 $5.40 $5.51 $5.32 $5.37 585 183

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADTN stock historical prices to predict future price movements?
Trend Analysis: Examine the ADTN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADTN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ADTRAN

ADTRAN ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT