ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.909	8.909	8.219	8.300	8.300	9,023
2026-07-24	9.000	9.000	8.739	8.739	8.739	368
2026-07-23	8.947	9.289	8.900	9.039	9.039	5,945
2026-07-22	9.786	9.786	8.396	8.852	8.852	19,198
2026-07-21	10.100	10.590	10.100	10.590	10.590	9,098
2026-07-20	10.024	10.260	9.879	10.174	10.174	4,069
2026-07-17	9.859	10.234	9.859	10.210	10.210	6,875
2026-07-16	10.208	10.208	10.040	10.112	10.112	1,779
2026-07-15	10.970	11.122	10.382	10.382	10.382	1,318
2026-07-14	11.204	11.206	11.054	11.054	11.054	1,809
2026-07-13	11.356	11.662	11.356	11.662	11.662	2,143
2026-07-10	12.200	12.200	11.654	11.654	11.654	2,279
2026-07-09	11.186	11.662	11.006	11.662	11.662	2,128
2026-07-08	10.586	11.356	10.572	11.024	11.024	7,625
2026-07-07	11.728	11.728	10.800	10.808	10.808	5,942
2026-07-06	11.130	11.642	11.130	11.558	11.558	7,385
2026-07-03	11.082	11.334	11.082	11.334	11.334	591
2026-07-02	11.822	11.822	11.248	11.248	11.248	1,788
2026-07-01	11.700	12.380	11.700	12.130	12.130	9,178
2026-06-30	11.950	12.542	11.804	12.086	12.086	12,326
2026-06-29	11.812	11.898	11.528	11.740	11.740	6,274
2026-06-26	12.110	12.110	11.492	11.496	11.496	5,130
2026-06-25	12.476	12.476	11.978	12.174	12.174	3,689
2026-06-24	12.786	12.838	12.454	12.484	12.484	3,389
2026-06-23	13.242	13.342	12.782	12.874	12.874	16,012
2026-06-22	13.498	13.580	13.168	13.168	13.168	17,704
2026-06-19	13.228	13.724	13.228	13.286	13.286	7,640
2026-06-18	13.476	13.778	13.200	13.426	13.426	8,460
2026-06-17	12.798	13.294	12.732	13.294	13.294	3,081
2026-06-16	13.000	13.082	12.650	12.674	12.674	5,167
2026-06-15	13.962	13.962	12.960	12.960	12.960	2,063
2026-06-12	13.096	13.414	13.046	13.414	13.414	10,637
2026-06-11	12.766	13.200	12.766	12.850	12.850	9,396
2026-06-10	12.358	12.742	12.106	12.564	12.564	8,019
2026-06-09	14.110	14.206	12.578	12.578	12.578	4,738
2026-06-08	13.960	14.754	13.960	14.494	14.494	1,453
2026-06-05	14.596	14.798	14.022	14.030	14.030	13,884
2026-06-04	14.530	15.050	13.980	14.518	14.518	8,129
2026-06-03	15.910	15.910	14.886	14.886	14.886	19,061
2026-06-02	15.086	16.106	14.964	15.892	15.892	24,858
2026-06-01	14.562	14.910	14.304	14.726	14.726	7,813
2026-05-29	14.734	15.016	13.890	14.212	14.212	4,302
2026-05-28	16.022	17.112	14.246	14.502	14.502	20,351
2026-05-27	13.960	15.564	13.960	15.564	15.564	16,987
2026-05-26	13.644	13.706	13.500	13.644	13.644	4,222
2026-05-25	13.548	13.548	13.062	13.250	13.250	1,744
2026-05-22	12.602	13.316	12.602	13.316	13.316	8,140
2026-05-21	12.496	12.694	12.204	12.554	12.554	9,941
2026-05-20	12.644	12.824	12.572	12.572	12.572	2,547
2026-05-19	12.820	12.822	12.490	12.542	12.542	6,554
2026-05-18	12.794	13.222	12.786	13.124	13.124	5,647
2026-05-15	12.886	12.886	12.680	12.786	12.786	4,481
2026-05-14	13.536	13.826	13.200	13.240	13.240	6,373
2026-05-13	12.800	13.472	12.774	13.472	13.472	9,341
2026-05-12	13.300	13.300	12.690	12.690	12.690	1,895
2026-05-11	12.686	13.584	12.620	13.482	13.482	13,912
2026-05-08	12.198	12.854	12.198	12.640	12.640	10,019
2026-05-07	13.316	13.434	12.606	12.654	12.654	37,260
2026-05-06	13.324	13.400	12.890	13.218	13.218	36,911
2026-05-05	14.940	14.940	12.406	12.406	12.406	75,731

← NewerPage 2 of 22 · 1,278 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.