VIE:ADTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.98	16.98	14.51	14.51	14.51	-6.92%	-
May 27, 2026	14.03	15.59	14.03	15.59	15.59	14.53%	-
May 26, 2026	13.66	13.67	13.61	13.61	13.61	4.31%	-
May 25, 2026	12.89	13.37	12.89	13.05	13.05	-1.42%	-
May 22, 2026	12.81	13.24	12.72	13.24	13.24	5.35%	-
May 21, 2026	12.68	12.68	12.35	12.56	12.56	-0.43%	-
May 20, 2026	12.68	12.76	12.62	12.62	12.62	0.16%	-
May 19, 2026	12.96	12.96	12.60	12.60	12.60	-2.60%	-
May 18, 2026	12.91	13.15	12.66	12.93	12.93	1.73%	920
May 15, 2026	8.66	12.90	8.66	12.71	12.71	-3.90%	-
May 14, 2026	13.70	13.79	13.23	13.23	13.23	-1.33%	-
May 13, 2026	13.06	13.41	12.83	13.41	13.41	5.94%	-
May 12, 2026	8.72	13.33	8.72	12.66	12.66	-5.47%	-
May 11, 2026	12.66	13.48	12.65	13.39	13.39	6.63%	920
May 8, 2026	12.32	12.56	12.32	12.56	12.56	-0.77%	-
May 7, 2026	13.26	13.42	12.65	12.65	12.65	-4.22%	647
May 6, 2026	13.31	13.31	12.94	13.21	13.21	6.70%	-
May 5, 2026	14.59	14.84	12.38	12.38	12.38	-21.26%	920
May 4, 2026	15.63	15.77	15.51	15.73	15.73	5.84%	-
Apr 30, 2026	14.39	14.86	14.27	14.86	14.86	4.15%	-
Apr 29, 2026	13.79	14.27	13.76	14.27	14.27	3.57%	-
Apr 28, 2026	14.13	14.35	13.77	13.77	13.77	-3.10%	-
Apr 27, 2026	14.30	14.41	14.18	14.21	14.21	-1.17%	-
Apr 24, 2026	14.37	14.47	14.37	14.38	14.38	-0.37%	-
Apr 23, 2026	9.94	14.44	9.94	14.44	14.44	-0.22%	-
Apr 22, 2026	14.82	15.06	14.47	14.47	14.47	-4.85%	-
Apr 21, 2026	14.91	15.21	14.91	15.21	15.21	3.29%	-
Apr 20, 2026	14.19	14.72	14.19	14.72	14.72	4.93%	-
Apr 17, 2026	14.19	14.30	14.02	14.03	14.03	3.30%	75
Apr 16, 2026	13.36	13.58	13.30	13.58	13.58	4.67%	920
Apr 15, 2026	12.85	12.98	12.85	12.98	12.98	-0.12%	-
Apr 14, 2026	12.87	12.99	12.83	12.99	12.99	3.47%	-
Apr 13, 2026	12.74	12.80	12.56	12.56	12.56	-2.33%	-
Apr 10, 2026	12.57	12.87	12.57	12.86	12.86	3.91%	-
Apr 9, 2026	11.69	12.37	11.64	12.37	12.37	6.25%	920
Apr 8, 2026	11.30	11.64	11.30	11.64	11.64	4.11%	-
Apr 7, 2026	11.08	11.18	10.98	11.18	11.18	0.49%	-
Apr 2, 2026	11.00	11.13	10.71	11.13	11.13	0.36%	-
Apr 1, 2026	10.90	11.09	10.86	11.09	11.09	3.36%	-
Mar 31, 2026	10.47	10.78	10.47	10.73	10.73	-1.33%	315
Mar 30, 2026	11.29	11.35	10.88	10.88	10.88	-2.86%	325
Mar 27, 2026	11.39	11.39	11.20	11.20	11.20	-0.13%	74
Mar 26, 2026	10.85	11.21	10.74	11.21	11.21	4.67%	-
Mar 25, 2026	10.95	10.98	10.71	10.71	10.71	-1.88%	-
Mar 24, 2026	10.39	10.92	10.39	10.92	10.92	6.44%	-
Mar 23, 2026	9.84	10.26	9.71	10.26	10.26	1.94%	1,354
Mar 20, 2026	10.29	10.29	10.06	10.06	10.06	0.45%	1,354
Mar 19, 2026	10.03	10.38	9.86	10.02	10.02	0.05%	3,806
Mar 18, 2026	9.34	10.01	9.31	10.01	10.01	10.78%	1,399
Mar 17, 2026	8.70	9.17	8.70	9.04	9.04	2.71%	-