ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	9.676	9.776	9.674	9.702	9.598	18,501
2023-06-30	9.838	9.838	9.612	9.652	9.549	45,111
2023-06-29	9.452	9.862	9.452	9.796	9.691	51,785
2023-06-28	9.316	9.556	9.196	9.434	9.333	41,454
2023-06-27	9.222	9.278	9.068	9.254	9.155	28,914
2023-06-26	9.132	9.344	8.888	9.152	9.054	78,985
2023-06-23	9.176	9.238	8.968	9.030	8.934	46,023
2023-06-22	9.318	9.424	9.202	9.208	9.110	29,439
2023-06-21	9.616	9.724	9.340	9.398	9.298	40,259
2023-06-20	9.454	9.820	9.452	9.672	9.569	57,182
2023-06-19	9.720	9.832	9.402	9.450	9.349	140,115
2023-06-16	9.850	10.155	9.424	9.606	9.503	1,257,098
2023-06-15	9.754	9.918	9.550	9.872	9.767	119,597
2023-06-14	9.504	9.760	9.410	9.732	9.628	138,795
2023-06-13	9.132	9.446	8.872	9.432	9.331	157,792
2023-06-12	8.820	9.114	8.610	9.066	8.969	125,262
2023-06-09	8.534	8.812	8.534	8.746	8.653	56,899
2023-06-08	8.838	8.838	8.444	8.516	8.425	40,717
2023-06-07	8.496	8.938	8.344	8.836	8.742	119,025
2023-06-06	8.200	8.480	8.120	8.464	8.374	66,730
2023-06-05	8.280	8.308	8.160	8.260	8.172	52,637
2023-06-02	8.184	8.308	8.100	8.220	8.132	47,536
2023-06-01	8.218	8.270	7.994	8.166	8.079	76,652
2023-05-31	8.272	8.290	8.138	8.160	8.073	93,232
2023-05-30	8.270	8.564	8.270	8.368	8.279	68,072
2023-05-29	8.458	8.466	8.216	8.238	8.150	25,467
2023-05-26	8.140	8.422	8.120	8.376	8.287	55,707
2023-05-25	8.330	8.378	8.022	8.022	7.936	76,839
2023-05-24	8.544	8.546	8.300	8.394	8.304	65,612
2023-05-23	8.260	8.500	8.260	8.452	8.362	90,850
2023-05-22	8.092	8.178	7.982	8.178	8.091	55,955
2023-05-19	8.028	8.284	8.028	8.182	8.015	96,805
2023-05-18	8.058	8.110	8.000	8.008	7.845	25,928
2023-05-17	7.936	8.040	7.856	7.994	7.831	45,262
2023-05-16	7.796	8.038	7.750	7.872	7.712	89,169
2023-05-15	7.614	7.866	7.582	7.788	7.629	62,354
2023-05-12	7.540	7.630	7.438	7.590	7.435	36,304
2023-05-11	7.800	7.958	7.642	7.642	7.486	73,658
2023-05-10	7.958	8.160	7.824	7.846	7.686	143,441
2023-05-09	7.830	7.968	7.450	7.776	7.618	171,426
2023-05-08	7.900	7.962	7.848	7.864	7.704	36,763
2023-05-05	7.920	8.020	7.802	7.964	7.802	55,299
2023-05-04	8.016	8.016	7.806	7.920	7.759	42,081
2023-05-03	8.040	8.166	7.794	8.030	7.867	111,554
2023-05-02	8.244	8.324	7.974	7.986	7.823	77,866
2023-04-28	8.144	8.280	8.082	8.170	8.004	28,703
2023-04-27	8.200	8.268	8.074	8.134	7.968	64,462
2023-04-26	8.322	8.380	8.200	8.348	8.178	83,539
2023-04-25	8.636	8.682	8.380	8.380	8.209	62,253
2023-04-24	8.768	8.874	8.588	8.622	8.446	64,809
2023-04-21	8.640	8.774	8.518	8.568	8.394	69,770
2023-04-20	8.806	9.000	8.686	8.702	8.525	49,465
2023-04-19	8.970	9.074	8.780	8.824	8.644	117,230
2023-04-18	9.174	9.324	8.950	8.958	8.776	113,430
2023-04-17	9.550	9.600	9.284	9.344	9.154	61,615
2023-04-14	9.804	9.914	9.466	9.506	9.312	73,105
2023-04-13	9.760	9.942	9.384	9.756	9.557	150,788
2023-04-12	10.550	10.820	9.942	10.035	9.831	141,497
2023-04-11	12.800	12.800	9.912	10.445	10.232	256,912
2023-04-06	13.790	13.845	13.460	13.785	13.504	40,454

← NewerPage 15 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.