ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	20.200	20.300	19.700	19.700	19.127	27,800
2022-10-17	19.800	20.300	19.750	20.200	19.612	53,655
2022-10-14	20.300	20.300	19.950	19.950	19.369	45,824
2022-10-13	19.900	20.100	19.200	20.000	19.418	34,892
2022-10-12	20.100	20.300	20.000	20.000	19.418	39,560
2022-10-11	20.700	20.700	20.200	20.300	19.709	40,564
2022-10-10	21.200	21.200	20.600	20.700	20.097	47,856
2022-10-07	20.600	21.000	20.500	20.800	20.195	27,283
2022-10-06	20.900	21.000	20.000	20.800	20.195	80,510
2022-10-05	20.300	21.100	20.300	21.100	20.486	47,335
2022-10-04	20.000	20.500	19.700	20.200	19.612	64,546
2022-10-03	20.200	20.300	19.850	19.900	19.321	25,051
2022-09-30	19.800	20.500	19.450	20.300	19.709	49,733
2022-09-29	20.100	20.100	19.600	19.650	19.078	27,443
2022-09-28	19.600	20.300	19.450	20.200	19.612	16,603
2022-09-27	20.000	20.200	19.400	19.400	18.835	38,549
2022-09-26	19.000	20.300	18.350	20.000	19.418	76,271
2022-09-23	18.900	18.950	18.200	18.700	18.156	41,457
2022-09-22	19.150	19.150	18.750	19.000	18.447	25,488
2022-09-21	18.500	19.300	18.200	19.200	18.641	57,116
2022-09-20	18.350	19.300	18.250	18.500	17.962	161,584
2022-09-19	18.200	18.750	18.150	18.200	17.670	101,839
2022-09-16	17.500	18.300	17.000	18.300	17.767	1,340,410
2022-09-15	18.350	18.650	17.050	17.750	17.233	74,364
2022-09-14	19.200	19.200	18.300	18.500	17.962	115,700
2022-09-13	19.950	20.500	19.150	19.250	18.690	64,389
2022-09-12	20.100	20.300	19.500	19.700	19.127	64,700
2022-09-09	20.500	20.800	19.300	19.800	19.224	30,662
2022-09-08	20.800	20.800	19.550	20.200	19.612	32,950
2022-09-07	21.200	21.200	20.100	20.300	19.709	49,172
2022-09-06	22.100	23.100	20.600	20.700	20.097	46,132
2022-09-05	23.200	23.200	22.000	22.000	21.360	5,907
2022-09-02	22.500	23.000	22.100	22.800	22.136	34,694
2022-09-01	23.600	23.600	22.700	22.900	22.233	31,233
2022-08-31	23.600	23.800	23.000	23.000	22.331	48,008
2022-08-30	23.400	24.100	23.100	23.600	22.913	21,759
2022-08-29	23.900	24.500	23.300	23.900	23.204	69,521
2022-08-26	24.300	24.700	24.300	24.600	23.884	6,432
2022-08-25	24.100	25.100	23.700	24.700	23.981	32,156
2022-08-24	24.400	24.800	23.700	24.600	23.884	22,070
2022-08-23	24.200	25.040	24.200	24.840	24.117	10,374
2022-08-22	24.860	24.860	23.780	24.640	23.923	29,263
2022-08-19	24.200	24.980	23.900	24.880	24.156	56,517
2022-08-18	23.740	24.480	23.580	24.200	23.496	35,593
2022-08-17	24.100	24.360	23.740	24.040	23.340	29,267
2022-08-16	24.300	24.560	24.000	24.380	23.593	48,878
2022-08-15	23.620	24.040	23.200	23.980	23.206	82,055
2022-08-12	23.200	23.880	23.140	23.660	22.896	31,584
2022-08-11	23.400	23.900	23.080	23.420	22.664	58,439
2022-08-10	22.820	23.280	22.440	22.960	22.219	28,598
2022-08-09	23.780	23.800	22.960	23.120	22.373	47,386
2022-08-08	23.800	23.800	23.220	23.400	22.644	56,699
2022-08-05	22.520	23.700	21.640	23.120	22.373	76,103
2022-08-04	24.000	24.700	23.500	23.840	23.070	41,970
2022-08-03	23.800	24.300	23.700	24.040	23.264	21,902
2022-08-02	23.700	24.100	23.000	23.880	23.109	44,478
2022-08-01	23.260	23.620	22.900	22.900	22.160	10,220
2022-07-29	23.780	25.000	22.900	22.900	22.160	6,630
2022-07-28	23.060	23.420	22.720	23.400	22.644	41,968
2022-07-27	23.300	23.300	22.840	23.000	22.257	119,938

← NewerPage 18 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.