ADTRAN Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.326	6.612	6.250	6.422	6.422	279,705
2023-12-14	5.880	6.372	5.880	6.316	6.316	64,981
2023-12-13	5.544	5.772	5.538	5.728	5.728	33,730
2023-12-12	5.862	5.862	5.526	5.648	5.648	50,699
2023-12-11	5.654	5.836	5.506	5.802	5.802	18,936
2023-12-08	5.738	5.762	5.640	5.654	5.654	8,802
2023-12-07	5.742	5.760	5.470	5.720	5.720	20,176
2023-12-06	5.688	5.808	5.400	5.750	5.750	61,630
2023-12-05	5.620	5.768	5.480	5.664	5.664	39,915
2023-12-04	5.094	5.550	4.998	5.550	5.550	24,827
2023-12-01	4.905	5.000	4.750	4.995	4.995	57,135
2023-11-30	5.034	5.050	4.837	4.869	4.869	27,576
2023-11-29	4.856	5.084	4.788	4.958	4.958	31,732
2023-11-28	4.865	4.928	4.665	4.905	4.905	25,710
2023-11-27	4.881	4.881	4.770	4.821	4.821	36,783
2023-11-24	5.028	5.028	4.828	4.931	4.931	18,478
2023-11-23	4.945	4.945	4.945	4.945	4.945	81
2023-11-22	5.036	5.074	4.958	5.020	5.020	29,278
2023-11-21	5.110	5.122	4.892	4.980	4.980	130,624
2023-11-20	5.104	5.128	4.887	5.090	5.090	33,221
2023-11-17	5.002	5.128	4.901	5.030	5.030	42,970
2023-11-16	5.042	5.130	4.847	4.986	4.986	63,723
2023-11-15	5.228	5.228	5.054	5.132	5.132	28,643
2023-11-14	5.050	5.294	5.002	5.264	5.264	59,651
2023-11-13	5.160	5.160	4.886	5.012	5.012	26,692
2023-11-10	4.843	5.044	4.613	4.986	4.986	68,443
2023-11-09	4.940	5.140	4.746	4.800	4.800	109,886
2023-11-08	5.060	5.184	4.893	5.010	5.010	74,032
2023-11-07	6.050	6.300	4.941	5.080	5.080	249,589
2023-11-06	6.818	6.908	6.712	6.728	6.728	14,358
2023-11-03	6.650	6.860	6.650	6.826	6.826	7,892
2023-11-02	6.354	6.512	6.338	6.498	6.498	18,800
2023-11-01	6.280	6.280	6.150	6.254	6.254	11,169
2023-10-31	5.996	6.310	5.900	6.222	6.222	27,831
2023-10-30	6.172	6.172	5.972	5.972	5.972	23,896
2023-10-27	6.286	6.330	6.166	6.166	6.166	11,629
2023-10-26	6.392	6.486	6.366	6.366	6.366	19,918
2023-10-25	6.332	6.450	6.286	6.422	6.422	6,161
2023-10-24	6.438	6.486	6.334	6.334	6.334	22,233
2023-10-23	6.722	6.764	6.592	6.680	6.680	33,634
2023-10-20	6.648	6.716	6.596	6.596	6.596	19,192
2023-10-19	6.768	6.768	6.600	6.638	6.638	13,859
2023-10-18	7.100	7.100	6.776	6.784	6.784	13,712
2023-10-17	7.296	7.440	6.850	7.114	7.114	50,963
2023-10-16	7.022	7.170	6.902	6.966	6.966	35,473
2023-10-13	7.200	7.420	7.134	7.134	7.134	39,032
2023-10-12	7.412	7.484	7.196	7.210	7.210	23,985
2023-10-11	7.460	7.494	7.336	7.400	7.400	20,156
2023-10-10	7.482	7.570	7.382	7.492	7.492	44,856
2023-10-09	7.392	7.440	7.208	7.436	7.436	35,180
2023-10-06	7.434	7.504	7.222	7.252	7.252	36,353
2023-10-05	7.652	7.728	7.406	7.406	7.406	18,418
2023-10-04	7.720	7.720	7.500	7.610	7.610	13,437
2023-10-03	7.960	8.150	7.736	7.736	7.736	30,302
2023-10-02	7.968	7.968	7.806	7.850	7.850	34,209
2023-09-29	7.660	8.044	7.660	8.036	8.036	20,973
2023-09-28	7.690	7.714	7.580	7.644	7.644	21,326
2023-09-27	7.778	7.778	7.612	7.612	7.612	13,168
2023-09-26	7.900	7.900	7.710	7.724	7.724	19,563
2023-09-25	7.696	7.870	7.696	7.830	7.830	28,508

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.