ADTRAN Stock Price (Quote)
$4.74
+0.0500 (+1.07%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Monday, 22nd Apr 2024 ADTN stock ended at $4.74. This is 1.07% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $4.68 to a day high of $4.77. |
| 90 days | $4.60 | $7.22 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2020 | $12.19 | $12.32 | $12.06 | $12.10 | 216 789 |
| Aug 14, 2020 | $12.29 | $12.37 | $12.12 | $12.18 | 150 587 |
| Aug 13, 2020 | $12.15 | $12.46 | $12.01 | $12.33 | 208 888 |
| Aug 12, 2020 | $12.26 | $12.51 | $12.15 | $12.24 | 218 275 |
| Aug 11, 2020 | $12.20 | $12.60 | $12.05 | $12.11 | 253 099 |
| Aug 10, 2020 | $12.46 | $12.56 | $12.04 | $12.11 | 330 528 |
| Aug 07, 2020 | $12.20 | $12.75 | $12.17 | $12.40 | 325 794 |
| Aug 06, 2020 | $12.72 | $13.20 | $11.55 | $12.13 | 750 065 |
| Aug 05, 2020 | $12.77 | $13.20 | $12.76 | $12.84 | 352 883 |
| Aug 04, 2020 | $12.43 | $12.91 | $12.35 | $12.86 | 354 894 |
| Aug 03, 2020 | $12.51 | $12.59 | $12.35 | $12.51 | 265 757 |
| Jul 31, 2020 | $12.25 | $12.45 | $12.08 | $12.42 | 309 012 |
| Jul 30, 2020 | $12.10 | $12.31 | $11.98 | $12.25 | 220 680 |
| Jul 29, 2020 | $12.29 | $12.56 | $12.29 | $12.39 | 184 973 |
| Jul 28, 2020 | $12.60 | $12.68 | $12.20 | $12.24 | 313 043 |
| Jul 27, 2020 | $12.63 | $12.80 | $12.58 | $12.76 | 225 358 |
| Jul 24, 2020 | $12.72 | $12.83 | $12.48 | $12.60 | 260 978 |
| Jul 23, 2020 | $12.67 | $12.89 | $12.45 | $12.82 | 447 472 |
| Jul 22, 2020 | $11.76 | $12.62 | $11.75 | $12.55 | 759 100 |
| Jul 21, 2020 | $11.83 | $12.13 | $11.59 | $11.70 | 288 800 |
| Jul 20, 2020 | $11.47 | $11.86 | $11.33 | $11.63 | 465 900 |
| Jul 17, 2020 | $11.05 | $11.55 | $11.05 | $11.50 | 356 500 |
| Jul 16, 2020 | $11.26 | $11.27 | $10.98 | $11.07 | 204 600 |
| Jul 15, 2020 | $11.31 | $11.57 | $11.14 | $11.32 | 301 700 |
| Jul 14, 2020 | $10.91 | $11.08 | $10.73 | $11.06 | 225 600 |
