Quantcast
ADTN

ADTRAN, Inc. Common Stock Historical Stock Prices

$15.685
*  
0.065
0.42%
Get ADTN Alerts
*Delayed - data as of Jun. 25, 2019 11:47 ET  -  Find a broker to begin trading ADTN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    ADTN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
11:47 15.60 15.82 15.60 15.685 33,289
06/24/2019 16.06 16.06 15.61 15.62 230,140
06/21/2019 16.45 16.45 16.025 16.06 656,583
06/20/2019 16.71 16.92 16.38 16.52 167,981
06/19/2019 16.72 16.78 16.35 16.52 236,143
06/18/2019 16.6 16.99 16.59 16.69 197,576
06/17/2019 16.19 16.67 16.19 16.47 202,618
06/14/2019 16.32 16.36 16.02 16.2 169,732
06/13/2019 16.17 16.53 16.13 16.41 392,087
06/12/2019 16.26 16.34 16.01 16.11 107,224
06/11/2019 16.49 16.57 16.27 16.31 332,119
06/10/2019 16.57 16.67 16.28 16.36 145,509
06/07/2019 16.49 16.71 16.4 16.54 382,195
06/06/2019 16.17 16.42 15.77 16.38 576,723
06/05/2019 16.35 16.39 15.97 16.09 211,113
06/04/2019 15.99 16.41 15.9272 16.27 530,509
06/03/2019 15.64 15.9 15.64 15.8 291,662
05/31/2019 15.84 15.93 15.59 15.68 237,374
05/30/2019 15.8 16.05 15.76 16.03 150,176
05/29/2019 15.88 15.88 15.62 15.74 960,943
05/28/2019 16.34 16.47 15.94 15.97 160,621
05/24/2019 16.3 16.46 16.25 16.32 545,777
05/23/2019 16.24 16.34 16.09 16.16 685,790
05/22/2019 16.06 16.48 16.045 16.38 657,117
05/21/2019 16.02 16.11 15.95 16.1 621,146
05/20/2019 16.05 16.2 15.85 15.95 132,412
05/17/2019 16.2 16.37 16.09 16.19 343,702
05/16/2019 16.45 16.65 16.29 16.34 398,606
05/15/2019 16.22 16.52 16.22 16.43 521,768
05/14/2019 16.06 16.36 15.86 16.34 148,185
05/13/2019 16.05 16.13 15.81 15.99 1,375,967
05/10/2019 16.22 16.39 16.12 16.38 173,744
05/09/2019 16.27 16.48 16.15 16.41 858,200
05/08/2019 16.61 16.84 16.45 16.51 286,770
05/07/2019 16.81 16.93 16.55 16.73 971,879
05/06/2019 16.88 17.08 16.67 17.06 186,733
05/03/2019 17.16 17.29 16.86 17.18 292,119
05/02/2019 16.94 17.23 16.9 17.17 206,062
05/01/2019 17.06 17.56 16.89 17.04 639,446
04/30/2019 17.18 17.435 17.03 17.14 445,841
04/29/2019 17.22 17.53 17.15 17.17 406,049
04/26/2019 17.14 17.29 16.97 17.26 400,495
04/25/2019 17.63 17.65 17.23 17.25 287,429
04/24/2019 17.49 17.81 17.11 17.78 395,602
04/23/2019 17.41 17.7 17.35 17.63 862,524
04/22/2019 16.97 17.58 16.65 17.44 721,811
04/18/2019 15 16.67 15 16.59 2,056,549
04/17/2019 14.78 14.85 14.39 14.55 249,212
04/16/2019 14.28 14.71 14.22 14.69 507,903
04/15/2019 14.39 14.45 14.16 14.24 117,873
04/12/2019 14.29 14.45 14.15 14.39 225,738
04/11/2019 14.37 14.4 14.19 14.24 199,485
04/10/2019 14.2 14.37 14.11 14.29 331,420
04/09/2019 14.15 14.64 14.1 14.33 654,542
04/08/2019 14.04 14.25 13.85 14.19 314,562
04/05/2019 14.14 14.29 14.05 14.09 322,013
04/04/2019 14.19 14.25 14.1 14.13 156,683
04/03/2019 14.15 14.29 14.1 14.15 252,614
04/02/2019 14.2 14.3325 14.04 14.07 142,046
04/01/2019 13.81 14.2 13.76 14.17 391,888
03/29/2019 14.02 14.06 13.68 13.7 336,036
03/28/2019 14.02 14.22 13.88 13.95 173,833
03/27/2019 14.14 14.14 13.75 14.02 150,607
03/26/2019 14.13 14.31 14.03 14.17 208,188
03/25/2019 14.05 14.19 13.87 14.06 228,248
*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?



Smart Portfolio