ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
5.88
+0.03 (0.51%)
Oct 4, 2024, 4:00 PM EDT - Market closed
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 5.98 | 6.10 | 5.81 | 5.88 | 5.88 | 0.51% | 376,990 |
| Oct 3, 2024 | 5.89 | 5.91 | 5.73 | 5.85 | 5.85 | -1.68% | 325,230 |
| Oct 2, 2024 | 5.82 | 5.97 | 5.81 | 5.95 | 5.95 | 1.54% | 185,919 |
| Oct 1, 2024 | 5.89 | 5.90 | 5.70 | 5.86 | 5.86 | -1.18% | 529,492 |
| Sep 30, 2024 | 5.85 | 5.95 | 5.84 | 5.93 | 5.93 | 0.34% | 268,570 |
| Sep 27, 2024 | 6.03 | 6.09 | 5.87 | 5.91 | 5.91 | -0.17% | 282,960 |
| Sep 26, 2024 | 5.92 | 6.05 | 5.89 | 5.92 | 5.92 | 2.25% | 447,904 |
| Sep 25, 2024 | 6.01 | 6.01 | 5.75 | 5.79 | 5.79 | -3.82% | 476,178 |
| Sep 24, 2024 | 5.63 | 6.05 | 5.63 | 6.02 | 6.02 | 7.12% | 549,259 |
| Sep 23, 2024 | 5.79 | 5.93 | 5.60 | 5.62 | 5.62 | -2.09% | 264,953 |
| Sep 20, 2024 | 5.65 | 5.88 | 5.65 | 5.74 | 5.74 | -1.71% | 1,220,298 |
| Sep 19, 2024 | 5.69 | 5.90 | 5.58 | 5.84 | 5.84 | 6.18% | 643,431 |
| Sep 18, 2024 | 5.61 | 5.83 | 5.49 | 5.50 | 5.50 | -1.79% | 629,138 |
| Sep 17, 2024 | 5.43 | 5.90 | 5.42 | 5.60 | 5.60 | 3.13% | 758,336 |
| Sep 16, 2024 | 5.46 | 5.47 | 5.26 | 5.43 | 5.43 | -0.18% | 322,654 |
| Sep 13, 2024 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | 3.62% | 578,469 |
| Sep 12, 2024 | 5.20 | 5.34 | 5.12 | 5.25 | 5.25 | 1.35% | 299,980 |
| Sep 11, 2024 | 5.00 | 5.19 | 4.97 | 5.18 | 5.18 | 3.81% | 420,815 |
| Sep 10, 2024 | 5.02 | 5.02 | 4.93 | 4.99 | 4.99 | -0.80% | 356,110 |
| Sep 9, 2024 | 5.03 | 5.17 | 5.00 | 5.03 | 5.03 | -0.40% | 272,897 |
| Sep 6, 2024 | 5.20 | 5.21 | 5.02 | 5.05 | 5.05 | -2.70% | 412,944 |
| Sep 5, 2024 | 5.22 | 5.27 | 5.09 | 5.19 | 5.19 | -0.38% | 390,307 |
| Sep 4, 2024 | 5.38 | 5.40 | 5.20 | 5.21 | 5.21 | -3.34% | 416,465 |
| Sep 3, 2024 | 5.56 | 5.61 | 5.39 | 5.39 | 5.39 | -3.41% | 307,157 |
| Aug 30, 2024 | 5.73 | 5.73 | 5.52 | 5.58 | 5.58 | -2.62% | 461,804 |
| Aug 29, 2024 | 5.43 | 5.87 | 5.36 | 5.73 | 5.73 | 6.31% | 499,524 |
| Aug 28, 2024 | 5.33 | 5.44 | 5.31 | 5.39 | 5.39 | 0.75% | 252,912 |
| Aug 27, 2024 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -2.90% | 235,369 |
| Aug 26, 2024 | 5.53 | 5.60 | 5.45 | 5.51 | 5.51 | -1.43% | 396,880 |
| Aug 23, 2024 | 5.36 | 5.60 | 5.34 | 5.59 | 5.59 | 5.67% | 425,944 |
| Aug 22, 2024 | 5.39 | 5.41 | 5.28 | 5.29 | 5.29 | -2.76% | 293,966 |
| Aug 21, 2024 | 5.41 | 5.49 | 5.33 | 5.44 | 5.44 | 0.37% | 317,657 |
| Aug 20, 2024 | 5.43 | 5.45 | 5.33 | 5.42 | 5.42 | -0.18% | 299,293 |
| Aug 19, 2024 | 5.37 | 5.54 | 5.32 | 5.43 | 5.43 | 2.07% | 615,922 |
| Aug 16, 2024 | 5.16 | 5.39 | 5.16 | 5.32 | 5.32 | 3.30% | 509,094 |
| Aug 15, 2024 | 4.94 | 5.17 | 4.90 | 5.15 | 5.15 | 8.42% | 595,058 |
| Aug 14, 2024 | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | -2.46% | 415,394 |
| Aug 13, 2024 | 4.72 | 4.91 | 4.71 | 4.87 | 4.87 | 3.40% | 503,365 |
| Aug 12, 2024 | 4.83 | 4.83 | 4.67 | 4.71 | 4.71 | -1.46% | 382,943 |
| Aug 9, 2024 | 4.89 | 4.92 | 4.72 | 4.78 | 4.78 | -2.45% | 649,933 |
| Aug 8, 2024 | 4.77 | 4.93 | 4.73 | 4.90 | 4.90 | 4.26% | 835,173 |
| Aug 7, 2024 | 4.73 | 4.97 | 4.63 | 4.70 | 4.70 | 0.43% | 1,227,339 |
| Aug 6, 2024 | 5.32 | 5.49 | 4.62 | 4.68 | 4.68 | -18.75% | 2,329,922 |
| Aug 5, 2024 | 5.78 | 5.88 | 5.61 | 5.76 | 5.76 | -5.26% | 807,826 |
| Aug 2, 2024 | 6.22 | 6.24 | 5.92 | 6.08 | 6.08 | -5.30% | 776,939 |
| Aug 1, 2024 | 6.76 | 6.80 | 6.32 | 6.42 | 6.42 | -5.17% | 615,831 |
| Jul 31, 2024 | 6.76 | 6.92 | 6.59 | 6.77 | 6.77 | 0.59% | 931,639 |
| Jul 30, 2024 | 6.50 | 6.77 | 6.45 | 6.73 | 6.73 | 4.50% | 891,803 |
| Jul 29, 2024 | 6.48 | 6.51 | 6.32 | 6.44 | 6.44 | -0.62% | 552,424 |
| Jul 26, 2024 | 6.26 | 6.53 | 6.13 | 6.48 | 6.48 | 5.71% | 884,757 |
| Jul 25, 2024 | 6.15 | 6.32 | 6.10 | 6.13 | 6.13 | - | 700,781 |
| Jul 24, 2024 | 6.04 | 6.18 | 5.97 | 6.13 | 6.13 | 0.66% | 487,401 |
| Jul 23, 2024 | 6.09 | 6.15 | 5.99 | 6.09 | 6.09 | -1.30% | 544,613 |
| Jul 22, 2024 | 6.22 | 6.27 | 5.93 | 6.17 | 6.17 | -0.96% | 675,406 |
| Jul 19, 2024 | 6.20 | 6.28 | 6.08 | 6.23 | 6.23 | 0.48% | 490,881 |
| Jul 18, 2024 | 6.32 | 6.49 | 6.20 | 6.20 | 6.20 | -2.36% | 963,465 |
| Jul 17, 2024 | 6.16 | 6.44 | 6.09 | 6.35 | 6.35 | 1.93% | 900,736 |
| Jul 16, 2024 | 6.01 | 6.23 | 5.98 | 6.23 | 6.23 | 5.59% | 1,311,051 |
| Jul 15, 2024 | 5.81 | 5.94 | 5.69 | 5.90 | 5.90 | 2.08% | 634,471 |
| Jul 12, 2024 | 5.55 | 5.85 | 5.50 | 5.78 | 5.78 | 5.09% | 668,674 |
| Jul 11, 2024 | 5.29 | 5.51 | 5.29 | 5.50 | 5.50 | 4.96% | 640,811 |
| Jul 10, 2024 | 5.23 | 5.27 | 5.10 | 5.24 | 5.24 | 0.77% | 404,359 |
| Jul 9, 2024 | 5.19 | 5.24 | 5.11 | 5.20 | 5.20 | -0.57% | 549,407 |
| Jul 8, 2024 | 5.26 | 5.40 | 5.21 | 5.23 | 5.23 | 0.77% | 548,175 |
| Jul 5, 2024 | 5.17 | 5.21 | 5.08 | 5.19 | 5.19 | 1.37% | 573,123 |
| Jul 3, 2024 | 5.13 | 5.15 | 5.07 | 5.12 | 5.12 | -0.19% | 443,793 |
| Jul 2, 2024 | 5.12 | 5.14 | 5.02 | 5.13 | 5.13 | 0.20% | 571,623 |
| Jul 1, 2024 | 5.28 | 5.35 | 5.10 | 5.12 | 5.12 | -2.66% | 1,212,348 |
| Jun 28, 2024 | 5.05 | 5.40 | 5.05 | 5.26 | 5.26 | 5.41% | 2,458,228 |
| Jun 27, 2024 | 4.86 | 5.00 | 4.77 | 4.99 | 4.99 | 3.53% | 1,001,998 |
| Jun 26, 2024 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | -2.03% | 1,440,034 |
| Jun 25, 2024 | 5.10 | 5.15 | 4.87 | 4.92 | 4.92 | -4.09% | 1,896,044 |
| Jun 24, 2024 | 5.35 | 5.47 | 5.06 | 5.13 | 5.13 | -3.02% | 1,487,022 |
| Jun 21, 2024 | 5.21 | 5.69 | 5.21 | 5.29 | 5.29 | 1.73% | 15,360,452 |
| Jun 20, 2024 | 4.97 | 5.21 | 4.92 | 5.20 | 5.20 | 4.63% | 1,548,999 |
| Jun 18, 2024 | 4.96 | 5.00 | 4.85 | 4.97 | 4.97 | 0.81% | 1,236,360 |
| Jun 17, 2024 | 5.00 | 5.06 | 4.72 | 4.93 | 4.93 | -1.99% | 1,511,844 |
| Jun 14, 2024 | 5.00 | 5.04 | 4.89 | 5.03 | 5.03 | -0.79% | 1,186,745 |
| Jun 13, 2024 | 5.23 | 5.25 | 5.04 | 5.07 | 5.07 | -2.87% | 1,723,228 |
| Jun 12, 2024 | 5.28 | 5.44 | 5.20 | 5.22 | 5.22 | 1.95% | 1,264,326 |
| Jun 11, 2024 | 5.00 | 5.12 | 4.91 | 5.12 | 5.12 | 1.59% | 1,638,935 |
| Jun 10, 2024 | 5.17 | 5.17 | 4.64 | 5.04 | 5.04 | -5.62% | 4,664,184 |
| Jun 7, 2024 | 5.27 | 5.39 | 5.25 | 5.34 | 5.34 | 0.38% | 1,530,743 |
| Jun 6, 2024 | 5.28 | 5.41 | 5.25 | 5.32 | 5.32 | -0.56% | 1,369,278 |
| Jun 5, 2024 | 5.48 | 5.63 | 5.33 | 5.35 | 5.35 | -1.11% | 665,187 |
| Jun 4, 2024 | 5.57 | 5.57 | 5.35 | 5.41 | 5.41 | -3.39% | 806,150 |
| Jun 3, 2024 | 5.57 | 5.63 | 5.37 | 5.60 | 5.60 | 0.90% | 696,642 |
| May 31, 2024 | 5.61 | 5.66 | 5.48 | 5.55 | 5.55 | -0.36% | 2,494,934 |
| May 30, 2024 | 5.64 | 5.64 | 5.44 | 5.57 | 5.57 | 0.36% | 653,025 |
| May 29, 2024 | 5.54 | 5.61 | 5.39 | 5.55 | 5.55 | -1.94% | 792,683 |
| May 28, 2024 | 5.33 | 5.71 | 5.25 | 5.66 | 5.66 | 7.40% | 865,248 |
| May 24, 2024 | 5.23 | 5.31 | 5.17 | 5.27 | 5.27 | 0.96% | 530,832 |
| May 23, 2024 | 5.32 | 5.32 | 5.12 | 5.22 | 5.22 | -2.06% | 785,837 |
| May 22, 2024 | 5.35 | 5.41 | 5.30 | 5.33 | 5.33 | -0.19% | 565,733 |
| May 21, 2024 | 5.26 | 5.35 | 5.19 | 5.34 | 5.34 | 1.33% | 426,673 |
| May 20, 2024 | 5.25 | 5.45 | 5.21 | 5.27 | 5.27 | - | 606,142 |
| May 17, 2024 | 5.38 | 5.39 | 5.15 | 5.27 | 5.27 | -1.86% | 737,122 |
| May 16, 2024 | 5.40 | 5.51 | 5.32 | 5.37 | 5.37 | -0.19% | 586,083 |
| May 15, 2024 | 5.85 | 5.87 | 5.34 | 5.38 | 5.38 | -7.72% | 1,182,575 |
| May 14, 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 5.83 | 5.23% | 709,394 |