ADTN

Historical Stock Prices

$18.29
*  
0.64
3.38%
Get ADTN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ADTN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 18.86 19.057 18.27 18.29 641,686
02/04/2016 18.65 19.125 18.46 18.93 993,739
02/03/2016 18.14 18.26 17.92 18.16 742,423
02/02/2016 17.93 18.16 17.84 18.03 669,150
02/01/2016 18.03 18.47 17.61 18.23 517,756
01/29/2016 17.74 18.33 17.43 18.16 1,005,604
01/28/2016 18.79 18.82 17.5 17.62 1,115,725
01/27/2016 18.75 18.88 18.54 18.7 603,428
01/26/2016 18.91 19.11 18.53 18.76 1,041,860
01/25/2016 18.72 19.09 18.6 18.78 918,761
01/22/2016 18.94 19.39 18.58 18.84 1,085,895
01/21/2016 18.33 19.15 17.73 18.91 2,464,981
01/20/2016 18.05 18.15 16.27 17.9 2,171,618
01/19/2016 17.7 18.18 17.4903 17.59 1,545,737
01/15/2016 17.4 17.63 16.9 17.39 1,043,490
01/14/2016 17.32 17.74 17.2 17.57 546,365
01/13/2016 17.84 17.96 17.11 17.22 582,214
01/12/2016 17.34 18 17.28 17.75 963,685
01/11/2016 17.22 17.48 16.95 17.24 549,553
01/08/2016 17.45 17.91 17.17 17.18 1,192,528
01/07/2016 16.84 17.5 16.49 16.71 907,329
01/06/2016 16.91 17.27 16.52 16.6 525,214
01/05/2016 17.16 17.18 16.74 17.07 497,079
01/04/2016 16.95 17.19 16.58 17.14 668,057
12/31/2015 17.2 17.33 16.92 17.22 332,772
12/30/2015 17.39 17.4399 17.15 17.3 217,721
12/29/2015 17.15 17.395 17.035 17.37 273,725
12/28/2015 17.24 17.38 17.05 17.12 271,897
12/24/2015 17.17 17.36 17.085 17.29 135,733
12/23/2015 17.28 17.39 17.1 17.16 313,837
12/22/2015 17.23 17.4 17.06 17.21 358,033
12/21/2015 17.49 17.53 16.99 17.19 497,759
12/18/2015 17.52 17.66 17.29 17.3 1,168,772
12/17/2015 17.59 18.2 17.355 17.52 1,177,832
12/16/2015 16.52 16.99 16.39 16.88 630,580
12/15/2015 16.18 16.55 16.075 16.44 626,885
12/14/2015 16.34 16.45 16 16.07 351,575
12/11/2015 15.99 16.36 15.71 16.31 492,826
12/10/2015 16.28 16.49 15.99 16.24 454,660
12/09/2015 16.34 16.72 16.18 16.43 486,792
12/08/2015 16.52 16.61 16.16 16.42 524,293
12/07/2015 16.49 16.69 16.44 16.69 313,285
12/04/2015 16.26 16.58 16.25 16.51 381,162
12/03/2015 16.41 16.59 16.09 16.25 302,348
12/02/2015 16.47 16.69 16.34 16.39 205,249
12/01/2015 16.4 16.53 16.3 16.46 174,520
11/30/2015 16.33 16.365 16.145 16.31 278,244
11/27/2015 16.11 16.3 15.98 16.29 94,277
11/25/2015 16.31 16.39 16 16.11 265,852
11/24/2015 16.25 16.38 16.11 16.32 328,945
11/23/2015 16.3 16.4 16.12 16.32 331,883
11/20/2015 16.36 16.56 16.23 16.3 322,847
11/19/2015 16.03 16.51 15.77 16.27 351,785
11/18/2015 15.94 16.05 15.69 15.98 413,132
11/17/2015 15.8 15.93 15.59 15.87 279,214
11/16/2015 15.28 15.76 15.27 15.74 242,760
11/13/2015 15.28 15.45 15.12 15.33 305,348
11/12/2015 15.53 15.56 15.33 15.4 239,226
11/11/2015 15.61 15.79 15.55 15.65 246,099
11/10/2015 15.69 15.69 15.44 15.56 182,324
11/09/2015 15.96 15.96 15.61 15.75 250,007
11/06/2015 15.72 15.98 15.48 15.96 279,328
11/05/2015 15.65 15.93 15.0101 15.81 383,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?