ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.696	7.870	7.696	7.830	7.830	28,508
2023-09-22	7.550	7.640	7.494	7.600	7.600	10,558
2023-09-21	7.718	7.732	7.500	7.588	7.588	26,373
2023-09-20	7.682	7.770	7.680	7.750	7.750	12,060
2023-09-19	7.632	7.744	7.600	7.730	7.730	18,055
2023-09-18	7.640	7.748	7.596	7.638	7.638	5,715
2023-09-15	7.638	7.682	7.526	7.556	7.556	30,062
2023-09-14	7.462	7.712	7.450	7.686	7.686	14,372
2023-09-13	7.650	7.652	7.436	7.480	7.480	25,803
2023-09-12	7.490	7.636	7.460	7.494	7.494	10,588
2023-09-11	7.604	7.700	7.432	7.466	7.466	27,209
2023-09-08	7.544	7.708	7.490	7.588	7.588	30,200
2023-09-07	7.820	7.896	7.534	7.540	7.540	47,444
2023-09-06	7.890	7.980	7.576	7.922	7.922	30,451
2023-09-05	8.100	8.148	7.920	7.970	7.970	20,484
2023-09-04	8.106	8.110	8.002	8.098	8.098	2,859
2023-09-01	7.950	8.076	7.880	8.040	8.040	32,587
2023-08-31	7.664	8.094	7.632	8.050	8.050	46,816
2023-08-30	7.368	7.644	7.280	7.606	7.606	29,704
2023-08-29	7.504	7.526	7.410	7.428	7.428	20,023
2023-08-28	7.552	7.640	7.388	7.496	7.496	12,127
2023-08-25	7.420	7.640	7.420	7.520	7.520	34,091
2023-08-24	7.534	7.634	7.352	7.352	7.352	27,144
2023-08-23	7.608	7.616	7.474	7.474	7.474	6,240
2023-08-22	7.392	7.614	7.392	7.608	7.608	29,247
2023-08-21	7.480	7.528	7.378	7.378	7.378	23,248
2023-08-18	7.448	7.592	7.166	7.556	7.556	53,835
2023-08-17	7.302	7.582	7.220	7.484	7.404	114,271
2023-08-16	7.438	7.488	7.320	7.334	7.256	17,891
2023-08-15	7.336	7.502	7.266	7.428	7.349	46,969
2023-08-14	7.368	7.660	7.216	7.344	7.266	67,372
2023-08-11	7.040	7.132	6.802	7.060	6.985	42,624
2023-08-10	6.808	7.216	6.794	7.140	7.064	81,168
2023-08-09	6.742	7.064	6.596	6.728	6.656	173,102
2023-08-08	6.488	6.746	6.386	6.566	6.496	103,397
2023-08-07	7.622	8.234	6.366	6.522	6.452	455,560
2023-08-04	8.258	8.432	8.058	8.100	8.013	58,963
2023-08-03	8.646	8.646	8.120	8.240	8.152	68,676
2023-08-02	8.814	8.866	8.622	8.700	8.607	33,457
2023-08-01	8.822	8.974	8.756	8.914	8.819	23,851
2023-07-31	8.818	8.964	8.766	8.906	8.811	23,971
2023-07-28	9.132	9.180	8.844	8.934	8.839	32,652
2023-07-27	9.256	9.310	9.114	9.170	9.072	8,730
2023-07-26	9.224	9.292	9.102	9.164	9.066	14,295
2023-07-25	9.218	9.340	9.142	9.198	9.100	10,205
2023-07-24	9.114	9.252	9.100	9.180	9.082	25,045
2023-07-21	9.200	9.430	9.096	9.122	9.025	20,791
2023-07-20	9.266	9.290	9.016	9.246	9.147	29,546
2023-07-19	9.212	9.416	9.142	9.352	9.252	51,912
2023-07-18	9.178	9.276	9.072	9.110	9.013	10,325
2023-07-17	9.242	9.276	8.974	9.238	9.139	48,183
2023-07-14	9.610	9.768	9.182	9.290	9.191	84,379
2023-07-13	9.578	9.800	9.450	9.504	9.402	36,606
2023-07-12	9.318	9.708	9.318	9.530	9.428	46,737
2023-07-11	9.500	9.500	9.244	9.244	9.145	82,649
2023-07-10	9.500	9.666	9.446	9.572	9.470	43,547
2023-07-07	9.444	9.686	9.420	9.582	9.480	73,031
2023-07-06	9.652	9.652	9.406	9.436	9.335	26,001
2023-07-05	9.668	9.774	9.560	9.630	9.527	32,218
2023-07-04	9.718	9.744	9.532	9.700	9.596	22,292

← NewerPage 14 of 22 · 1,280 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.