ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
7.73
-0.19 (-2.40%)
Nov 20, 2024, 4:00 PM EST - Market closed
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.89 | 7.93 | 7.61 | 7.73 | 7.73 | -2.40% | 756,582 |
| Nov 19, 2024 | 7.61 | 7.92 | 7.58 | 7.92 | 7.92 | 2.46% | 464,999 |
| Nov 18, 2024 | 7.75 | 7.91 | 7.63 | 7.73 | 7.73 | -0.26% | 686,229 |
| Nov 15, 2024 | 8.01 | 8.02 | 7.63 | 7.75 | 7.75 | -2.76% | 540,336 |
| Nov 14, 2024 | 8.07 | 8.10 | 7.89 | 7.97 | 7.97 | -0.25% | 794,002 |
| Nov 13, 2024 | 8.10 | 8.29 | 7.98 | 7.99 | 7.99 | -0.99% | 837,374 |
| Nov 12, 2024 | 7.92 | 8.20 | 7.89 | 8.07 | 8.07 | -1.22% | 1,040,241 |
| Nov 11, 2024 | 8.15 | 8.26 | 7.98 | 8.17 | 8.17 | 1.11% | 1,000,204 |
| Nov 8, 2024 | 7.80 | 8.16 | 7.73 | 8.08 | 8.08 | 7.02% | 1,833,964 |
| Nov 7, 2024 | 6.25 | 7.58 | 6.19 | 7.55 | 7.55 | 19.27% | 1,982,709 |
| Nov 6, 2024 | 6.49 | 6.61 | 6.27 | 6.33 | 6.33 | 2.26% | 1,289,671 |
| Nov 5, 2024 | 6.17 | 6.38 | 6.02 | 6.19 | 6.19 | -0.16% | 581,147 |
| Nov 4, 2024 | 6.18 | 6.40 | 6.18 | 6.20 | 6.20 | 0.32% | 334,794 |
| Nov 1, 2024 | 6.16 | 6.38 | 6.14 | 6.18 | 6.18 | 1.73% | 413,632 |
| Oct 31, 2024 | 6.41 | 6.41 | 6.07 | 6.08 | 6.08 | -4.78% | 287,284 |
| Oct 30, 2024 | 6.42 | 6.49 | 6.36 | 6.38 | 6.38 | -1.09% | 348,951 |
| Oct 29, 2024 | 6.38 | 6.46 | 6.34 | 6.45 | 6.45 | 1.42% | 649,982 |
| Oct 28, 2024 | 6.36 | 6.45 | 6.33 | 6.36 | 6.36 | 1.11% | 250,687 |
| Oct 25, 2024 | 6.23 | 6.42 | 6.22 | 6.29 | 6.29 | 1.78% | 327,864 |
| Oct 24, 2024 | 6.20 | 6.29 | 6.08 | 6.18 | 6.18 | 1.15% | 294,555 |
| Oct 23, 2024 | 6.23 | 6.30 | 6.05 | 6.11 | 6.11 | -2.86% | 278,872 |
| Oct 22, 2024 | 6.24 | 6.37 | 6.17 | 6.29 | 6.29 | 0.48% | 387,702 |
| Oct 21, 2024 | 6.32 | 6.36 | 6.22 | 6.26 | 6.26 | -0.95% | 309,044 |
| Oct 18, 2024 | 6.33 | 6.49 | 6.29 | 6.32 | 6.32 | 0.16% | 428,778 |
| Oct 17, 2024 | 6.18 | 6.33 | 6.15 | 6.31 | 6.31 | 2.44% | 414,104 |
| Oct 16, 2024 | 6.15 | 6.27 | 6.13 | 6.16 | 6.16 | 0.65% | 439,274 |
| Oct 15, 2024 | 6.01 | 6.20 | 5.92 | 6.12 | 6.12 | 2.86% | 671,947 |
| Oct 14, 2024 | 5.93 | 5.97 | 5.83 | 5.95 | 5.95 | 0.68% | 282,023 |
| Oct 11, 2024 | 5.76 | 5.93 | 5.76 | 5.91 | 5.91 | 2.78% | 264,651 |
| Oct 10, 2024 | 5.80 | 5.82 | 5.68 | 5.75 | 5.75 | -1.54% | 317,245 |
| Oct 9, 2024 | 5.78 | 5.92 | 5.73 | 5.84 | 5.84 | 0.69% | 526,226 |
| Oct 8, 2024 | 5.81 | 5.83 | 5.69 | 5.80 | 5.80 | 0.35% | 953,402 |
| Oct 7, 2024 | 5.83 | 5.92 | 5.67 | 5.78 | 5.78 | -1.70% | 232,879 |
| 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 |