ADTRAN Inc. (ADTN)
NASDAQ: ADTN
· Real-Time Price · USD
9.75
0.08 (0.83%)
At close: Sep 05, 2025, 3:59 PM
9.76
0.10%
After-hours: Sep 05, 2025, 07:00 PM EDT
ADTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.79 | 9.90 | 9.61 | 9.75 | 9.75 | 0.83% | 618,480 |
| Sep 4, 2025 | 9.36 | 9.92 | 9.32 | 9.67 | 9.67 | 4.20% | 1,356,802 |
| Sep 3, 2025 | 9.45 | 9.47 | 9.13 | 9.28 | 9.28 | -1.17% | 742,400 |
| Sep 2, 2025 | 9.14 | 9.45 | 9.06 | 9.39 | 9.39 | 0.11% | 556,900 |
| Aug 29, 2025 | 9.43 | 9.49 | 9.31 | 9.38 | 9.38 | -0.74% | 1,258,800 |
| Aug 28, 2025 | 9.37 | 9.48 | 9.31 | 9.45 | 9.45 | 1.18% | 689,287 |
| Aug 27, 2025 | 9.31 | 9.44 | 9.25 | 9.34 | 9.34 | 0.65% | 523,946 |
| Aug 26, 2025 | 9.16 | 9.39 | 9.04 | 9.28 | 9.28 | 1.75% | 725,422 |
| Aug 25, 2025 | 9.16 | 9.30 | 9.09 | 9.12 | 9.12 | -0.55% | 593,500 |
| Aug 22, 2025 | 8.72 | 9.18 | 8.72 | 9.17 | 9.17 | 5.40% | 630,540 |
| Aug 21, 2025 | 8.33 | 8.77 | 8.33 | 8.70 | 8.70 | 3.57% | 705,400 |
| Aug 20, 2025 | 8.56 | 8.58 | 8.27 | 8.40 | 8.40 | -2.21% | 839,815 |
| Aug 19, 2025 | 8.81 | 8.93 | 8.55 | 8.59 | 8.59 | -2.72% | 478,701 |
| Aug 18, 2025 | 8.82 | 8.90 | 8.79 | 8.83 | 8.83 | -0.11% | 530,934 |
| Aug 15, 2025 | 8.97 | 8.97 | 8.80 | 8.84 | 8.84 | -1.12% | 602,130 |
| Aug 14, 2025 | 9.07 | 9.10 | 8.74 | 8.94 | 8.94 | -4.08% | 814,800 |
| Aug 13, 2025 | 9.20 | 9.35 | 9.08 | 9.32 | 9.32 | 2.42% | 803,565 |
| Aug 12, 2025 | 8.66 | 9.20 | 8.66 | 9.10 | 9.10 | 6.31% | 1,109,700 |
| Aug 11, 2025 | 8.57 | 8.65 | 8.42 | 8.56 | 8.56 | -0.35% | 876,735 |
| Aug 8, 2025 | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -1.38% | 777,519 |