ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	13.885	13.900	13.750	13.790	13.509	35,389
2023-04-04	14.220	14.245	13.855	13.865	13.583	56,661
2023-04-03	14.510	14.895	14.100	14.155	13.867	21,130
2023-03-31	14.350	14.550	14.250	14.500	14.205	105,365
2023-03-30	14.550	14.700	14.350	14.350	14.058	14,659
2023-03-29	14.400	14.450	14.200	14.300	14.009	29,843
2023-03-28	14.450	14.550	14.000	14.300	14.009	30,491
2023-03-27	14.450	14.800	14.400	14.550	14.254	22,002
2023-03-24	14.600	14.600	14.100	14.250	13.960	17,180
2023-03-23	14.150	14.350	13.700	14.350	14.058	18,026
2023-03-22	14.800	14.800	14.250	14.250	13.960	7,030
2023-03-21	14.750	14.900	14.600	14.800	14.499	17,506
2023-03-20	14.450	14.750	14.250	14.700	14.401	24,419
2023-03-17	14.600	14.600	14.350	14.600	14.303	81,937
2023-03-16	14.650	14.650	14.300	14.600	14.303	54,217
2023-03-15	14.350	14.600	14.000	14.400	14.107	23,224
2023-03-14	14.300	14.700	14.300	14.350	14.058	26,008
2023-03-13	15.200	15.200	14.150	14.150	13.862	43,327
2023-03-10	15.600	15.900	15.050	15.300	14.989	74,694
2023-03-09	15.750	16.050	15.550	15.900	15.576	34,078
2023-03-08	15.500	15.850	15.400	15.800	15.478	5,048
2023-03-07	15.650	15.750	15.350	15.500	15.184	49,373
2023-03-06	15.700	15.950	15.500	15.700	15.380	26,187
2023-03-03	15.700	15.900	15.600	15.850	15.449	12,556
2023-03-02	15.750	15.750	15.450	15.600	15.205	23,694
2023-03-01	16.500	16.500	15.850	15.900	15.498	9,313
2023-02-28	16.450	16.600	16.350	16.450	16.034	11,760
2023-02-27	16.550	17.050	16.400	16.500	16.082	12,819
2023-02-24	16.450	17.000	16.450	16.800	16.375	97,187
2023-02-23	16.100	16.500	16.100	16.500	16.082	24,121
2023-02-22	15.550	15.850	15.400	15.850	15.449	20,292
2023-02-21	15.850	16.800	14.650	15.600	15.205	54,166
2023-02-20	16.300	16.300	15.400	15.500	15.108	13,325
2023-02-17	16.350	16.350	15.900	16.100	15.693	18,032
2023-02-16	16.350	16.600	16.250	16.250	15.839	24,997
2023-02-15	16.000	16.550	15.650	16.500	16.082	25,119
2023-02-14	16.350	16.350	15.500	15.900	15.498	73,363
2023-02-13	15.800	16.200	15.800	16.100	15.693	11,096
2023-02-10	16.100	16.100	15.650	15.800	15.400	28,514
2023-02-09	16.400	16.650	16.300	16.350	15.936	34,049
2023-02-08	16.300	16.300	15.950	16.000	15.595	10,471
2023-02-07	16.650	16.650	15.900	16.050	15.644	12,851
2023-02-06	16.850	16.850	16.400	16.450	16.034	14,306
2023-02-03	16.950	17.200	16.800	17.000	16.570	19,030
2023-02-02	17.100	17.550	16.900	17.050	16.619	26,461
2023-02-01	17.200	17.300	16.850	17.050	16.619	30,829
2023-01-31	17.300	17.400	17.150	17.400	16.960	19,362
2023-01-30	16.900	17.350	16.600	17.350	16.911	16,370
2023-01-27	16.800	16.800	16.800	16.800	16.375	0
2023-01-26	16.550	17.050	16.200	16.800	16.375	55,083
2023-01-25	16.650	16.700	16.300	16.350	15.936	38,490
2023-01-24	17.150	17.450	16.100	16.600	16.180	99,794
2023-01-23	16.850	17.350	16.550	17.200	16.765	35,574
2023-01-20	17.700	17.700	16.850	16.950	16.521	31,087
2023-01-19	17.750	17.750	17.450	17.500	17.057	10,717
2023-01-18	18.100	18.100	17.550	17.850	17.398	14,013
2023-01-17	18.350	18.500	18.200	18.250	17.788	23,765
2023-01-16	18.450	18.450	18.200	18.350	17.886	16,919
2023-01-13	18.350	18.400	18.150	18.350	17.886	24,758
2023-01-12	18.150	19.550	18.100	18.250	17.788	122,361

← NewerPage 16 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.