ADTRAN Inc. (ADTN)
9.50
0.01 (0.11%)
At close: Jan 28, 2025, 1:42 PM
ADTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 10.09 | 10.22 | 9.30 | 9.49 | -0.82 | -7.95% | 1,026,857 |
| Jan 24, 2025 | 10.36 | 10.44 | 10.10 | 10.31 | -0.03 | -0.29% | 972,388 |
| 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 |
| Dec 13, 2024 | 8.65 | 8.80 | 8.47 | 8.54 | -0.32 | -3.61% | 641,759 |
| Dec 12, 2024 | 8.90 | 9.21 | 8.73 | 8.86 | 0.19 | 2.19% | 775,500 |
| Dec 11, 2024 | 8.63 | 8.82 | 8.42 | 8.67 | 0.11 | 1.29% | 451,971 |
| Dec 10, 2024 | 8.60 | 8.72 | 8.33 | 8.56 | -0.02 | -0.23% | 470,600 |
| Dec 9, 2024 | 8.54 | 8.74 | 8.48 | 8.58 | 0.15 | 1.78% | 510,000 |
| Dec 6, 2024 | 8.47 | 8.53 | 8.28 | 8.43 | 0.03 | 0.36% | 316,500 |
| Dec 5, 2024 | 8.77 | 8.82 | 8.39 | 8.40 | -0.37 | -4.22% | 441,400 |
| Dec 4, 2024 | 8.67 | 8.83 | 8.59 | 8.77 | 0.14 | 1.62% | 476,300 |
| Dec 3, 2024 | 8.64 | 8.77 | 8.52 | 8.63 | -0.02 | -0.23% | 481,604 |
| Dec 2, 2024 | 8.58 | 8.65 | 8.28 | 8.65 | 0.15 | 1.76% | 482,502 |
| Nov 29, 2024 | 8.54 | 8.54 | 8.37 | 8.50 | 0.11 | 1.31% | 195,400 |
| Nov 27, 2024 | 8.63 | 8.67 | 8.27 | 8.39 | -0.18 | -2.10% | 590,700 |
| Nov 26, 2024 | 8.62 | 8.72 | 8.35 | 8.57 | -0.11 | -1.27% | 822,532 |
| Nov 25, 2024 | 8.69 | 9.05 | 8.62 | 8.68 | 0.06 | 0.70% | 748,100 |
| Nov 22, 2024 | 8.23 | 8.72 | 8.16 | 8.62 | 0.46 | 5.64% | 1,253,381 |
| Nov 21, 2024 | 7.85 | 8.23 | 7.78 | 8.16 | 0.43 | 5.56% | 904,900 |
| Nov 20, 2024 | 7.89 | 7.93 | 7.61 | 7.73 | -0.19 | -2.40% | 756,600 |
| Nov 19, 2024 | 7.61 | 7.92 | 7.58 | 7.92 | 0.19 | 2.46% | 465,000 |
| Nov 18, 2024 | 7.75 | 7.91 | 7.63 | 7.73 | -0.02 | -0.26% | 686,229 |
| Nov 15, 2024 | 8.01 | 8.02 | 7.63 | 7.75 | -0.22 | -2.76% | 540,336 |
| Nov 14, 2024 | 8.07 | 8.10 | 7.89 | 7.97 | -0.02 | -0.25% | 794,002 |
| Nov 13, 2024 | 8.10 | 8.29 | 7.98 | 7.99 | -0.08 | -0.99% | 837,374 |
| Nov 12, 2024 | 7.92 | 8.20 | 7.89 | 8.07 | -0.10 | -1.22% | 1,040,241 |