ADTRAN Inc. (ADTN)
7.88
-0.79 (-9.11%)
Apr 03, 2025, 2:46 PM - Market open
ADTRAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.60 | 8.88 | 8.59 | 8.67 | -0.15 | -1.70% | 1,011,169 |
| Apr 1, 2025 | 8.70 | 8.90 | 8.39 | 8.82 | 0.10 | 1.15% | 1,066,229 |
| Mar 31, 2025 | 8.66 | 8.80 | 8.56 | 8.72 | -0.18 | -2.02% | 1,916,200 |
| Mar 28, 2025 | 9.21 | 9.25 | 8.84 | 8.90 | -0.32 | -3.47% | 621,607 |
| Mar 27, 2025 | 9.16 | 9.31 | 8.90 | 9.22 | -0.02 | -0.22% | 1,046,335 |
| Mar 26, 2025 | 9.45 | 9.57 | 9.21 | 9.24 | -0.22 | -2.33% | 842,988 |
| Mar 25, 2025 | 9.46 | 9.65 | 9.39 | 9.46 | 0.03 | 0.32% | 804,232 |
| Mar 24, 2025 | 9.49 | 9.62 | 9.42 | 9.43 | 0.22 | 2.39% | 739,003 |
| Mar 21, 2025 | 8.84 | 9.36 | 8.76 | 9.21 | 0.17 | 1.88% | 1,902,820 |
| Mar 20, 2025 | 8.92 | 9.20 | 8.92 | 9.04 | 0.04 | 0.44% | 678,260 |
| Mar 19, 2025 | 9.02 | 9.19 | 8.95 | 9.00 | -0.03 | -0.33% | 614,400 |
| Mar 18, 2025 | 9.09 | 9.16 | 8.93 | 9.03 | -0.15 | -1.63% | 637,300 |
| Mar 17, 2025 | 9.14 | 9.37 | 9.02 | 9.18 | 0.08 | 0.88% | 1,301,421 |
| Mar 14, 2025 | 8.89 | 9.12 | 8.69 | 9.10 | 0.43 | 4.96% | 1,849,238 |
| Mar 13, 2025 | 8.94 | 8.97 | 8.51 | 8.67 | -0.31 | -3.45% | 740,603 |
| Mar 12, 2025 | 8.73 | 9.05 | 8.53 | 8.98 | 0.48 | 5.65% | 1,029,398 |
| Mar 11, 2025 | 8.50 | 8.70 | 8.31 | 8.50 | 0.01 | 0.12% | 1,496,818 |
| Mar 10, 2025 | 8.92 | 9.02 | 8.30 | 8.49 | -0.67 | -7.31% | 1,419,000 |
| Mar 7, 2025 | 9.38 | 9.39 | 8.69 | 9.16 | -0.35 | -3.68% | 1,475,812 |
| Mar 6, 2025 | 10.39 | 10.39 | 9.45 | 9.51 | -1.08 | -10.20% | 1,783,700 |
| Mar 5, 2025 | 10.72 | 10.81 | 10.19 | 10.59 | -0.04 | -0.38% | 1,550,300 |
| Mar 4, 2025 | 10.34 | 10.75 | 10.11 | 10.63 | 0.07 | 0.66% | 1,830,500 |
| Mar 3, 2025 | 10.77 | 11.18 | 10.37 | 10.56 | -0.01 | -0.09% | 1,809,347 |
| Feb 28, 2025 | 10.50 | 10.58 | 10.15 | 10.57 | 0.00 | 0.00% | 4,193,963 |
| Feb 27, 2025 | 12.29 | 12.44 | 10.54 | 10.57 | -0.04 | -0.38% | 1,997,700 |
| Feb 26, 2025 | 10.62 | 10.99 | 10.53 | 10.61 | 0.18 | 1.73% | 1,419,581 |
| Feb 25, 2025 | 10.69 | 10.70 | 10.21 | 10.43 | -0.21 | -1.97% | 1,365,200 |
| Feb 24, 2025 | 10.89 | 10.97 | 10.41 | 10.64 | -0.20 | -1.85% | 1,084,919 |
| Feb 21, 2025 | 11.52 | 11.75 | 10.82 | 10.84 | -0.69 | -5.98% | 1,137,500 |
| Feb 20, 2025 | 11.62 | 11.66 | 11.22 | 11.53 | -0.18 | -1.54% | 731,600 |
| Feb 19, 2025 | 11.35 | 11.72 | 11.29 | 11.71 | 0.18 | 1.56% | 712,415 |
| Feb 18, 2025 | 11.80 | 11.90 | 11.47 | 11.53 | -0.12 | -1.03% | 649,989 |
| Feb 14, 2025 | 11.80 | 12.16 | 11.56 | 11.65 | -0.18 | -1.52% | 1,037,300 |
| Feb 13, 2025 | 11.31 | 12.03 | 11.25 | 11.83 | 0.77 | 6.96% | 2,407,700 |
| Feb 12, 2025 | 10.83 | 11.08 | 10.71 | 11.06 | -0.01 | -0.09% | 831,200 |
| Feb 11, 2025 | 11.11 | 11.31 | 10.97 | 11.07 | -0.28 | -2.47% | 595,166 |
| Feb 10, 2025 | 11.14 | 11.54 | 11.14 | 11.35 | 0.24 | 2.16% | 1,189,900 |
| Feb 7, 2025 | 11.44 | 11.53 | 10.84 | 11.11 | -0.33 | -2.88% | 1,058,261 |
| Feb 6, 2025 | 11.14 | 11.49 | 10.80 | 11.44 | 0.44 | 4.00% | 1,335,367 |
| Feb 5, 2025 | 10.52 | 11.02 | 10.45 | 11.00 | 0.58 | 5.57% | 2,302,468 |
| Feb 4, 2025 | 10.19 | 10.50 | 9.99 | 10.42 | 0.18 | 1.76% | 872,703 |
| Feb 3, 2025 | 10.02 | 10.60 | 9.91 | 10.24 | -0.13 | -1.25% | 1,329,504 |
| Jan 31, 2025 | 10.74 | 10.99 | 10.34 | 10.37 | -0.28 | -2.63% | 1,246,100 |
| Jan 30, 2025 | 10.00 | 11.19 | 9.98 | 10.65 | 0.83 | 8.45% | 1,867,537 |
| Jan 29, 2025 | 9.72 | 9.99 | 9.62 | 9.82 | 0.19 | 1.97% | 531,115 |
| Jan 28, 2025 | 9.67 | 9.71 | 9.44 | 9.63 | 0.14 | 1.48% | 602,000 |
| Jan 27, 2025 | 10.09 | 10.22 | 9.30 | 9.49 | -0.82 | -7.95% | 1,027,000 |
| Jan 24, 2025 | 10.36 | 10.44 | 10.10 | 10.31 | -0.03 | -0.29% | 972,400 |
| Jan 23, 2025 | 10.39 | 10.55 | 10.30 | 10.34 | -0.14 | -1.34% | 1,054,414 |
| Jan 22, 2025 | 10.74 | 11.23 | 10.38 | 10.48 | 0.02 | 0.19% | 1,625,409 |