ADTRAN Inc (ADTN) Historical Stock Data
8.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTN is down -1.31% a day on average. There have been 11 days where ADTRAN Inc closed green and 19 days where ADTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.21 | 8.90 | ↓$0.31 (-3.37%) | 8.84 | 9.25 | 621.61K |
| 2025-03-27 | 9.16 | 9.22 | ↑$0.06 (0.66%) | 8.90 | 9.31 | 1.05M |
| 2025-03-26 | 9.45 | 9.24 | ↓$0.21 (-2.22%) | 9.21 | 9.57 | 842.99K |
| 2025-03-25 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.39 | 9.65 | 804.23K |
| 2025-03-24 | 9.49 | 9.43 | ↓$0.06 (-0.63%) | 9.42 | 9.62 | 739K |
| 2025-03-21 | 8.84 | 9.21 | ↑$0.37 (4.19%) | 8.76 | 9.36 | 1.90M |
| 2025-03-20 | 8.92 | 9.04 | ↑$0.12 (1.35%) | 8.92 | 9.20 | 678.26K |
| 2025-03-19 | 9.02 | 9.00 | ↓$0.02 (-0.22%) | 8.95 | 9.19 | 614.36K |
| 2025-03-18 | 9.09 | 9.03 | ↓$0.06 (-0.66%) | 8.93 | 9.16 | 637.28K |
| 2025-03-17 | 9.14 | 9.18 | ↑$0.04 (0.44%) | 9.02 | 9.37 | 1.30M |
| 2025-03-14 | 8.89 | 9.10 | ↑$0.21 (2.36%) | 8.69 | 9.12 | 1.85M |
| 2025-03-13 | 8.94 | 8.67 | ↓$0.27 (-3.02%) | 8.51 | 8.97 | 740.60K |
| 2025-03-12 | 8.73 | 8.98 | ↑$0.25 (2.86%) | 8.53 | 9.05 | 1.03M |
| 2025-03-11 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.31 | 8.70 | 1.50M |
| 2025-03-10 | 8.92 | 8.49 | ↓$0.43 (-4.82%) | 8.30 | 9.02 | 1.42M |
| 2025-03-07 | 9.38 | 9.16 | ↓$0.22 (-2.35%) | 8.69 | 9.39 | 1.48M |
| 2025-03-06 | 10.39 | 9.51 | ↓$0.88 (-8.47%) | 9.45 | 10.39 | 1.78M |
| 2025-03-05 | 10.72 | 10.59 | ↓$0.13 (-1.21%) | 10.19 | 10.81 | 1.55M |
| 2025-03-04 | 10.34 | 10.63 | ↑$0.29 (2.80%) | 10.11 | 10.75 | 1.83M |
| 2025-03-03 | 10.77 | 10.56 | ↓$0.21 (-1.95%) | 10.37 | 11.18 | 1.81M |
| 2025-02-28 | 10.50 | 10.57 | ↑$0.07 (0.67%) | 10.15 | 10.58 | 4.19M |
| 2025-02-27 | 12.29 | 10.57 | ↓$1.72 (-13.96%) | 10.54 | 12.44 | 2M |
| 2025-02-26 | 10.62 | 10.61 | ↓$0.01 (-0.09%) | 10.53 | 10.99 | 1.42M |
| 2025-02-25 | 10.69 | 10.43 | ↓$0.26 (-2.43%) | 10.21 | 10.70 | 1.36M |
| 2025-02-24 | 10.89 | 10.64 | ↓$0.25 (-2.30%) | 10.41 | 10.97 | 1.08M |
| 2025-02-21 | 11.52 | 10.84 | ↓$0.68 (-5.90%) | 10.82 | 11.75 | 1.14M |
| 2025-02-20 | 11.62 | 11.53 | ↓$0.09 (-0.77%) | 11.22 | 11.66 | 731.59K |
| 2025-02-19 | 11.35 | 11.71 | ↑$0.36 (3.17%) | 11.29 | 11.72 | 712.42K |
| 2025-02-18 | 11.80 | 11.53 | ↓$0.27 (-2.29%) | 11.47 | 11.90 | 649.99K |
| 2025-02-14 | 11.80 | 11.65 | ↓$0.15 (-1.27%) | 11.56 | 12.16 | 1.04M |
Create an account or log in to view more rows.
$ADTN Sleep well my bulls
sleep well
$ADTN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ADTN Waiting waiting waiting — you know for what !!! Announcement!!!
$ADTN Holding Strong since January ??????????
$ADTN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADTN out of the way
$ADTN going down
$ADTN buy more doomers!!!
$ADTN I do it for the thrills!
$ADTN buy the dip…smfh