ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	18.500	18.600	18.050	18.200	17.739	26,624
2023-01-10	18.450	18.750	18.050	18.400	17.934	75,726
2023-01-09	18.000	19.050	17.850	18.600	18.129	74,204
2023-01-06	17.550	17.950	17.500	17.950	17.496	16,148
2023-01-05	18.100	18.100	17.650	17.900	17.447	34,466
2023-01-04	17.800	18.300	17.650	18.300	17.837	15,894
2023-01-03	17.450	18.100	17.450	17.800	17.350	15,858
2023-01-02	17.250	17.450	17.250	17.400	16.960	21,734
2022-12-30	17.350	17.350	16.900	16.900	16.472	4,955
2022-12-29	15.800	17.350	15.800	17.300	16.862	34,986
2022-12-28	17.400	17.500	17.100	17.200	16.765	14,539
2022-12-27	17.600	17.650	17.450	17.450	17.008	17,292
2022-12-23	17.900	17.900	17.000	17.650	17.203	24,946
2022-12-22	17.800	17.950	17.400	17.550	17.106	6,214
2022-12-21	17.500	18.050	17.400	18.050	17.593	38,582
2022-12-20	17.600	17.600	17.300	17.400	16.960	8,082
2022-12-19	17.700	18.000	17.500	17.750	17.301	17,292
2022-12-16	18.450	18.950	17.800	17.800	17.350	158,468
2022-12-15	19.000	19.000	18.600	18.600	18.129	17,986
2022-12-14	19.250	19.300	19.100	19.200	18.714	113,256
2022-12-13	19.500	19.800	19.300	19.300	18.812	9,212
2022-12-12	19.000	19.350	18.950	19.300	18.812	17,369
2022-12-09	19.550	19.650	18.950	19.050	18.568	20,182
2022-12-08	18.350	19.550	18.150	19.350	18.860	21,153
2022-12-07	19.000	19.150	18.150	18.200	17.739	22,088
2022-12-06	19.500	19.750	19.150	19.150	18.665	8,928
2022-12-05	19.700	19.900	19.600	19.750	19.250	14,588
2022-12-02	19.500	20.200	19.300	19.800	19.299	37,936
2022-12-01	19.000	19.550	18.950	19.550	19.055	49,859
2022-11-30	18.750	19.000	18.750	18.950	18.470	15,821
2022-11-29	19.100	19.400	18.900	18.900	18.422	15,376
2022-11-28	19.750	19.750	18.950	19.150	18.665	14,880
2022-11-25	20.000	20.300	19.650	19.650	19.153	19,005
2022-11-24	19.750	20.200	19.700	20.200	19.689	10,848
2022-11-23	19.950	20.100	19.750	20.100	19.591	16,872
2022-11-22	19.800	20.000	19.750	19.800	19.299	33,565
2022-11-21	20.200	20.300	19.850	19.950	19.445	48,634
2022-11-18	19.750	21.000	19.450	20.500	19.903	41,296
2022-11-17	20.000	20.000	19.300	19.400	18.835	23,681
2022-11-16	21.000	21.000	19.700	19.850	19.272	29,777
2022-11-15	19.450	20.600	19.450	20.600	20.000	42,932
2022-11-14	19.050	19.250	18.950	19.250	18.690	54,938
2022-11-11	18.800	19.450	18.500	19.100	18.544	29,021
2022-11-10	18.500	18.850	18.150	18.650	18.107	22,912
2022-11-09	20.000	20.100	18.600	18.650	18.107	15,909
2022-11-08	20.500	20.800	18.750	20.500	19.903	39,061
2022-11-07	21.000	21.000	20.500	20.800	20.195	26,217
2022-11-04	22.600	22.700	20.400	20.500	19.903	44,318
2022-11-03	22.900	23.500	22.600	22.700	22.039	37,643
2022-11-02	23.400	23.400	23.000	23.100	22.428	33,967
2022-11-01	22.900	23.000	22.500	23.000	22.331	11,767
2022-10-31	22.700	23.100	22.300	22.900	22.233	41,628
2022-10-28	22.600	22.800	22.200	22.600	21.942	14,814
2022-10-27	22.400	22.800	22.000	22.700	22.039	21,800
2022-10-26	22.000	22.500	21.600	22.300	21.651	61,905
2022-10-25	20.700	22.400	19.350	21.900	21.263	154,575
2022-10-24	19.350	20.000	19.200	19.500	18.932	18,367
2022-10-21	19.400	19.550	19.150	19.300	18.738	22,406
2022-10-20	19.600	19.650	19.350	19.600	19.029	6,304
2022-10-19	19.700	19.850	19.200	19.700	19.127	60,193

← NewerPage 17 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.