Skip to main content
ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
10.84
-0.69 (-5.98%)
At close: Feb 21, 2025, 4:00 PM
10.76
-0.08 (-0.74%)
After-hours: Feb 21, 2025, 6:06 PM EST

ADTRAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.5211.7510.8210.8410.84-5.98%1,137,472
Feb 20, 202511.6211.6611.2211.5311.53-1.54%731,589
Feb 19, 202511.3511.7211.2911.7111.711.56%712,415
Feb 18, 202511.8011.9111.4711.5311.53-1.03%649,989
Feb 14, 202511.8012.1611.5611.6511.65-1.52%1,037,296
Feb 13, 202511.3112.0311.2511.8311.836.96%2,407,700
Feb 12, 202510.8311.0810.7111.0611.06-0.09%831,157
Feb 11, 202511.1111.3110.9711.0711.07-2.47%595,166
Feb 10, 202511.1411.5411.1411.3511.352.16%1,189,851
Feb 7, 202511.4411.5310.8411.1111.11-2.88%1,058,261
Feb 6, 202511.1411.4910.8011.4411.444.00%1,335,367
Feb 5, 202510.5211.0210.4511.0011.005.57%2,302,468
Feb 4, 202510.1910.509.9910.4210.421.76%872,703
Feb 3, 202510.0210.609.9110.2410.24-1.25%1,329,504
Jan 31, 202510.7410.9910.3410.3710.37-2.63%1,246,073
Jan 30, 202510.0011.199.9810.6510.658.45%1,867,537
Jan 29, 20259.729.999.629.829.821.97%531,115
Jan 28, 20259.679.719.449.639.631.48%601,979
Jan 27, 202510.0910.229.309.499.49-7.95%1,026,965
Jan 24, 202510.3610.4410.1010.3110.31-0.29%972,388
Jan 23, 202510.3910.5510.3010.3410.34-1.34%1,054,414
Jan 22, 202510.7411.2310.3810.4810.480.24%1,625,409
Jan 21, 202510.4010.8810.3210.4610.462.60%1,933,755
Jan 17, 202510.2010.319.9110.1910.190.59%943,922
Jan 16, 202510.2610.309.9710.1310.13-868,526
Jan 15, 202510.2710.4110.0910.1310.131.91%914,188
Jan 14, 202510.0910.349.829.949.94-0.70%1,160,434
Jan 13, 20259.9210.049.5910.0110.01-1.57%695,480
Jan 10, 202510.2210.329.8710.1710.17-3.05%1,037,022
Jan 8, 20259.7510.719.7510.4910.498.82%1,896,659
Jan 7, 20259.769.859.429.649.64-0.31%965,423
Jan 6, 20259.309.889.259.679.676.97%1,466,244
Jan 3, 20258.769.118.669.049.043.91%877,616
Jan 2, 20258.428.738.348.708.704.44%870,192
Dec 31, 20248.408.448.258.338.330.36%781,650
Dec 30, 20248.118.428.118.308.301.10%589,819
Dec 27, 20248.408.408.148.218.21-3.30%277,323
Dec 26, 20248.358.518.298.498.491.07%256,579
Dec 24, 20248.318.448.218.408.401.45%178,677
Dec 23, 20248.218.448.218.288.281.10%737,076
Dec 20, 20248.328.548.068.198.19-2.38%1,199,014
Dec 19, 20248.158.558.128.398.393.33%522,595
Dec 18, 20248.468.878.038.128.12-3.33%918,990
Dec 17, 20248.538.588.328.408.40-2.44%375,422
Dec 16, 20248.498.798.308.618.610.82%811,005
Dec 13, 20248.658.808.478.548.54-3.61%641,759
Dec 12, 20248.909.218.738.868.862.19%775,500
Dec 11, 20248.638.828.428.678.671.29%451,971
Dec 10, 20248.608.728.338.568.56-0.23%470,591
Dec 9, 20248.548.748.488.588.581.78%509,965
Dec 6, 20248.478.538.288.438.430.36%316,450
Dec 5, 20248.778.828.398.408.40-4.22%441,359
Dec 4, 20248.678.838.598.778.771.62%476,288
Dec 3, 20248.648.778.528.638.63-0.23%481,604
Dec 2, 20248.588.658.288.658.651.76%482,502
Nov 29, 20248.548.548.378.508.501.31%195,369
Nov 27, 20248.638.678.278.398.39-2.10%590,669
Nov 26, 20248.628.728.358.578.57-1.27%822,532
Nov 25, 20248.699.058.628.688.680.70%748,077
Nov 22, 20248.238.728.178.628.625.64%1,253,381
Nov 21, 20247.858.237.788.168.165.56%904,870
Nov 20, 20247.897.937.617.737.73-2.40%756,582
Nov 19, 20247.617.927.587.927.922.46%464,999
Nov 18, 20247.757.917.637.737.73-0.26%686,229
Nov 15, 20248.018.027.637.757.75-2.76%540,336
Nov 14, 20248.078.107.897.977.97-0.25%794,002
Nov 13, 20248.108.297.987.997.99-0.99%837,374
Nov 12, 20247.928.207.898.078.07-1.22%1,040,241
Nov 11, 20248.158.267.988.178.171.11%1,000,204
Nov 8, 20247.808.167.738.088.087.02%1,833,964
Nov 7, 20246.257.586.197.557.5519.27%1,982,709
Nov 6, 20246.496.616.276.336.332.26%1,289,671
Nov 5, 20246.176.386.026.196.19-0.16%581,147
Nov 4, 20246.186.406.186.206.200.32%334,794
Nov 1, 20246.166.386.146.186.181.73%413,632
Oct 31, 20246.416.416.076.086.08-4.78%287,284
Oct 30, 20246.426.496.366.386.38-1.09%348,951
Oct 29, 20246.386.466.346.456.451.42%649,982
Oct 28, 20246.366.456.336.366.361.11%250,687
Oct 25, 20246.236.426.226.296.291.78%327,864
Oct 24, 20246.206.296.086.186.181.15%294,555
Oct 23, 20246.236.306.056.116.11-2.86%278,872
Oct 22, 20246.246.376.176.296.290.48%387,702
Oct 21, 20246.326.366.226.266.26-0.95%309,044
Oct 18, 20246.336.496.296.326.320.16%428,778
Oct 17, 20246.186.336.156.316.312.44%414,104
Oct 16, 20246.156.276.136.166.160.65%439,274
Oct 15, 20246.016.205.926.126.122.86%671,947
Oct 14, 20245.935.975.835.955.950.68%282,023
Oct 11, 20245.765.935.765.915.912.78%264,651
Oct 10, 20245.805.825.685.755.75-1.54%317,245
Oct 9, 20245.785.925.735.845.840.69%526,226
Oct 8, 20245.815.835.695.805.800.35%953,402
Oct 7, 20245.835.925.675.785.78-1.70%232,879
Oct 4, 20245.986.105.815.885.880.51%376,990
Oct 3, 20245.895.915.735.855.85-1.68%325,230
Oct 2, 20245.825.975.815.955.951.54%185,919
Oct 1, 20245.895.905.705.865.86-1.18%529,492
Sep 30, 20245.855.955.845.935.930.34%268,570
Sep 27, 20246.036.095.875.915.91-0.17%282,960