ADTRAN Inc. (ADTN)
10.56
-0.01 (-0.09%)
At close: Feb 28, 2025, 3:59 PM
10.57
0.05%
After-hours: Feb 28, 2025, 07:50 PM EST
ADTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.50 | 10.58 | 10.15 | 10.57 | 0.00 | 0.00% | 3,535,584 |
| 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 |
| Jan 21, 2025 | 10.40 | 10.88 | 10.32 | 10.46 | 0.27 | 2.65% | 1,933,800 |
| Jan 17, 2025 | 10.20 | 10.31 | 9.91 | 10.19 | 0.06 | 0.59% | 943,922 |
| Jan 16, 2025 | 10.26 | 10.30 | 9.97 | 10.13 | 0.00 | 0.00% | 868,526 |
| Jan 15, 2025 | 10.27 | 10.41 | 10.09 | 10.13 | 0.19 | 1.91% | 914,188 |
| Jan 14, 2025 | 10.09 | 10.34 | 9.82 | 9.94 | -0.07 | -0.70% | 1,160,434 |
| Jan 13, 2025 | 9.92 | 10.04 | 9.59 | 10.01 | -0.16 | -1.57% | 695,500 |
| Jan 10, 2025 | 10.22 | 10.32 | 9.87 | 10.17 | -0.32 | -3.05% | 1,037,022 |
| Jan 8, 2025 | 9.75 | 10.71 | 9.75 | 10.49 | 0.85 | 8.82% | 1,896,700 |
| Jan 7, 2025 | 9.76 | 9.85 | 9.42 | 9.64 | -0.03 | -0.31% | 965,423 |
| Jan 6, 2025 | 9.30 | 9.88 | 9.25 | 9.67 | 0.63 | 6.97% | 1,466,244 |
| Jan 3, 2025 | 8.76 | 9.11 | 8.65 | 9.04 | 0.34 | 3.91% | 877,616 |
| Jan 2, 2025 | 8.42 | 8.73 | 8.34 | 8.70 | 0.37 | 4.44% | 870,200 |
| Dec 31, 2024 | 8.40 | 8.44 | 8.24 | 8.33 | 0.03 | 0.36% | 781,700 |
| Dec 30, 2024 | 8.11 | 8.42 | 8.11 | 8.30 | 0.09 | 1.10% | 589,819 |
| Dec 27, 2024 | 8.40 | 8.40 | 8.14 | 8.21 | -0.28 | -3.30% | 277,323 |
| Dec 26, 2024 | 8.35 | 8.51 | 8.29 | 8.49 | 0.09 | 1.07% | 256,600 |
| Dec 24, 2024 | 8.31 | 8.44 | 8.21 | 8.40 | 0.12 | 1.45% | 178,700 |
| Dec 23, 2024 | 8.21 | 8.44 | 8.21 | 8.28 | 0.09 | 1.10% | 737,100 |
| Dec 20, 2024 | 8.32 | 8.54 | 8.06 | 8.19 | -0.20 | -2.38% | 1,199,014 |
| Dec 19, 2024 | 8.15 | 8.55 | 8.12 | 8.39 | 0.27 | 3.33% | 522,600 |
| Dec 18, 2024 | 8.46 | 8.87 | 8.03 | 8.12 | -0.28 | -3.33% | 919,000 |
| Dec 17, 2024 | 8.53 | 8.58 | 8.32 | 8.40 | -0.21 | -2.44% | 375,422 |
| Dec 16, 2024 | 8.49 | 8.79 | 8.30 | 8.61 | 0.07 | 0.82% | 811,005 |