ADTRAN Inc.

NASDAQ: ADTN · Real-Time Price · USD
8.84
-0.10 (-1.12%)
At close: Aug 15, 2025, 10:03 AM

ADTN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 9.07 9.10 8.74 8.94 8.94 -4.08% 814,354
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
Aug 7, 2025 8.71 8.75 8.49 8.71 8.71 0.58% 841,700
Aug 6, 2025 8.11 8.74 8.11 8.66 8.66 7.05% 1,768,200
Aug 5, 2025 9.14 9.22 7.95 8.09 8.09 -14.57% 4,135,100
Aug 4, 2025 8.81 9.49 8.81 9.47 9.47 8.11% 1,058,207
Aug 1, 2025 9.10 9.11 8.62 8.76 8.76 -5.71% 1,319,160
Jul 31, 2025 9.29 9.58 9.22 9.29 9.29 1.09% 1,049,100
Jul 30, 2025 9.51 9.63 9.13 9.19 9.19 -3.36% 603,234
Jul 29, 2025 9.70 9.81 9.49 9.51 9.51 -1.65% 784,829
Jul 28, 2025 9.25 9.69 9.21 9.67 9.67 4.77% 1,045,347
Jul 25, 2025 9.20 9.27 9.15 9.23 9.23 0.65% 797,013
Jul 24, 2025 9.50 9.50 9.17 9.17 9.17 -2.96% 717,139
Jul 23, 2025 9.47 9.65 9.31 9.45 9.45 0.32% 738,500
Jul 22, 2025 9.52 9.59 9.26 9.42 9.42 -0.32% 836,313
Jul 21, 2025 9.40 9.46 9.10 9.45 9.45 0.43% 1,040,032
Jul 18, 2025 9.69 9.69 9.26 9.41 9.41 -1.57% 1,269,937