Range Low Price High Price Comment
30 days $5.19 $6.61 Wednesday, 27th Mar 2024 ADTN stock ended at $5.32. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $5.25 to a day high of $5.35.
90 days $5.19 $7.66
52 weeks $4.91 $15.96

Historical ADTRAN prices

Date Open High Low Close Volume
2023-11-01 $6.54 $6.77 $6.47 $6.72 687 785
2023-10-31 $6.36 $6.67 $6.35 $6.57 575 945
2023-10-30 $6.43 $6.59 $6.28 $6.31 678 583
2023-10-27 $6.64 $6.71 $6.36 $6.38 657 358
2023-10-26 $6.79 $6.87 $6.58 $6.63 624 188
2023-10-25 $6.70 $6.87 $6.68 $6.80 352 601
2023-10-24 $6.86 $6.89 $6.68 $6.76 682 350
2023-10-23 $7.15 $7.20 $6.85 $6.86 673 124
2023-10-20 $7.08 $7.27 $7.00 $7.21 775 305
2023-10-19 $7.03 $7.18 $7.00 $7.06 629 213
2023-10-18 $7.40 $7.41 $7.04 $7.04 747 253
2023-10-17 $7.52 $7.62 $7.22 $7.49 951 847
2023-10-16 $7.33 $7.73 $7.33 $7.71 834 487
2023-10-13 $7.64 $7.85 $7.26 $7.30 656 141
2023-10-12 $7.95 $7.95 $7.50 $7.65 1 212 185
2023-10-11 $7.83 $7.92 $7.75 $7.91 517 936
2023-10-10 $7.88 $8.02 $7.73 $7.80 778 925
2023-10-09 $7.75 $7.94 $7.71 $7.92 433 119
2023-10-06 $7.73 $7.88 $7.57 $7.84 912 437
2023-10-05 $8.01 $8.07 $7.59 $7.80 962 245
2023-10-04 $8.05 $8.12 $7.84 $8.09 576 340
2023-10-03 $8.38 $8.40 $8.00 $8.05 589 860
2023-10-02 $8.23 $8.56 $8.20 $8.47 666 151
2023-09-29 $8.31 $8.51 $8.22 $8.23 567 680
2023-09-28 $8.09 $8.32 $8.03 $8.22 912 988
Click to get the best stock tips daily for free!