ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.897 | 5.038 | 4.897 | 4.940 | 4.940 | 365 |
| 2024-08-30 | 5.118 | 5.156 | 4.970 | 5.034 | 5.034 | 24,485 |
| 2024-08-29 | 4.863 | 5.020 | 4.863 | 5.020 | 5.020 | 4,006 |
| 2024-08-28 | 4.810 | 4.856 | 4.810 | 4.810 | 4.810 | 2,331 |
| 2024-08-27 | 4.902 | 4.940 | 4.836 | 4.836 | 4.836 | 6,789 |
| 2024-08-26 | 4.948 | 4.952 | 4.881 | 4.881 | 4.881 | 7,648 |
| 2024-08-23 | 4.763 | 4.955 | 4.763 | 4.952 | 4.952 | 2,471 |
| 2024-08-22 | 4.827 | 4.844 | 4.813 | 4.813 | 4.813 | 4,978 |
| 2024-08-21 | 4.700 | 5.000 | 4.700 | 4.808 | 4.808 | 9,204 |
| 2024-08-20 | 4.820 | 4.831 | 4.820 | 4.831 | 4.831 | 4,107 |
| 2024-08-19 | 4.570 | 4.955 | 4.570 | 4.955 | 4.955 | 5,747 |
| 2024-08-16 | 4.628 | 4.852 | 4.593 | 4.852 | 4.852 | 9,591 |
| 2024-08-15 | 4.421 | 4.600 | 4.421 | 4.600 | 4.600 | 35,712 |
| 2024-08-14 | 4.386 | 4.406 | 4.300 | 4.331 | 4.331 | 3,192 |
| 2024-08-13 | 4.397 | 4.397 | 4.389 | 4.397 | 4.397 | 1,876 |
| 2024-08-12 | 4.799 | 4.799 | 4.340 | 4.341 | 4.341 | 12,010 |
| 2024-08-09 | 4.600 | 4.600 | 4.375 | 4.398 | 4.398 | 8,181 |
| 2024-08-08 | 4.150 | 4.506 | 4.110 | 4.370 | 4.370 | 42,047 |
| 2024-08-07 | 4.440 | 4.464 | 4.261 | 4.460 | 4.460 | 14,819 |
| 2024-08-06 | 5.300 | 5.300 | 4.217 | 4.398 | 4.398 | 66,064 |
| 2024-08-05 | 5.738 | 5.738 | 5.060 | 5.286 | 5.286 | 19,845 |
| 2024-08-02 | 5.912 | 6.092 | 5.500 | 5.500 | 5.500 | 15,707 |
| 2024-08-01 | 6.270 | 6.270 | 6.022 | 6.022 | 6.022 | 17,101 |
| 2024-07-31 | 6.140 | 6.268 | 6.082 | 6.134 | 6.134 | 4,656 |
| 2024-07-30 | 6.000 | 6.028 | 6.000 | 6.028 | 6.028 | 2,216 |
| 2024-07-29 | 5.834 | 5.968 | 5.834 | 5.864 | 5.864 | 10,181 |
| 2024-07-26 | 5.706 | 5.940 | 5.706 | 5.912 | 5.912 | 4,413 |
| 2024-07-25 | 5.548 | 5.738 | 5.548 | 5.738 | 5.738 | 3,617 |
| 2024-07-24 | 5.568 | 5.570 | 5.494 | 5.548 | 5.548 | 4,940 |
| 2024-07-23 | 5.608 | 5.632 | 5.594 | 5.594 | 5.594 | 310 |
| 2024-07-22 | 5.678 | 5.720 | 5.530 | 5.536 | 5.536 | 4,163 |
| 2024-07-19 | 5.620 | 5.652 | 5.568 | 5.568 | 5.568 | 4,019 |
| 2024-07-18 | 5.642 | 5.926 | 5.604 | 5.750 | 5.750 | 18,089 |
| 2024-07-17 | 5.678 | 5.698 | 5.500 | 5.636 | 5.636 | 8,599 |
| 2024-07-16 | 5.358 | 5.600 | 5.358 | 5.552 | 5.552 | 23,857 |
| 2024-07-15 | 5.260 | 5.332 | 5.206 | 5.332 | 5.332 | 18,923 |
| 2024-07-12 | 5.100 | 5.170 | 5.038 | 5.150 | 5.150 | 20,322 |
| 2024-07-11 | 4.804 | 5.050 | 4.691 | 5.002 | 5.002 | 18,198 |
| 2024-07-10 | 4.636 | 4.914 | 4.621 | 4.762 | 4.762 | 6,468 |
| 2024-07-09 | 4.767 | 4.911 | 4.733 | 4.754 | 4.754 | 4,402 |
| 2024-07-08 | 4.750 | 5.064 | 4.750 | 4.870 | 4.870 | 11,026 |
| 2024-07-05 | 4.940 | 4.940 | 4.717 | 4.733 | 4.733 | 6,093 |
| 2024-07-04 | 4.858 | 4.942 | 4.800 | 4.892 | 4.892 | 1,619 |
| 2024-07-03 | 4.601 | 4.763 | 4.601 | 4.750 | 4.750 | 38,705 |
| 2024-07-02 | 4.656 | 4.673 | 4.656 | 4.673 | 4.673 | 51 |
| 2024-07-01 | 5.220 | 5.220 | 4.798 | 4.798 | 4.798 | 1,489 |
| 2024-06-28 | 4.620 | 4.953 | 4.497 | 4.942 | 4.942 | 10,104 |
| 2024-06-27 | 4.554 | 4.564 | 4.464 | 4.464 | 4.464 | 825 |
| 2024-06-26 | 4.637 | 4.637 | 4.604 | 4.604 | 4.604 | 2,273 |
| 2024-06-25 | 4.759 | 4.790 | 4.692 | 4.709 | 4.709 | 11,065 |
| 2024-06-24 | 5.050 | 5.066 | 4.795 | 4.795 | 4.795 | 21,666 |
| 2024-06-21 | 4.836 | 5.310 | 4.836 | 5.194 | 5.194 | 44,755 |
| 2024-06-20 | 4.674 | 4.784 | 4.621 | 4.773 | 4.773 | 5,041 |
| 2024-06-19 | 4.588 | 4.645 | 4.588 | 4.588 | 4.588 | 2,120 |
| 2024-06-18 | 4.423 | 4.631 | 4.423 | 4.555 | 4.555 | 3,953 |
| 2024-06-17 | 4.669 | 4.714 | 4.528 | 4.528 | 4.528 | 9,068 |
| 2024-06-14 | 4.714 | 4.714 | 4.570 | 4.661 | 4.661 | 12,304 |
| 2024-06-13 | 4.840 | 4.928 | 4.675 | 4.675 | 4.675 | 11,448 |
| 2024-06-12 | 4.499 | 4.938 | 4.499 | 4.937 | 4.937 | 9,973 |
| 2024-06-11 | 4.565 | 4.756 | 4.501 | 4.575 | 4.575 | 16,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0801 USD |
| 2023-05-22 | 0.0801 USD |
| 2023-03-06 | 0.0801 USD |
| 2022-11-21 | 0.0801 USD |
| 2022-08-17 | 0.0801 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.