ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.658	15.878	15.274	15.670	15.670	70,148
2026-04-30	14.080	14.912	14.080	14.912	14.912	10,332
2026-04-29	13.718	14.376	13.718	14.306	14.306	5,737
2026-04-28	14.326	14.326	13.752	13.752	13.752	9,148
2026-04-27	14.460	14.540	14.054	14.194	14.194	8,233
2026-04-24	14.088	14.614	14.088	14.306	14.306	5,142
2026-04-23	14.594	14.600	14.184	14.468	14.468	7,492
2026-04-22	14.934	15.174	14.406	14.408	14.408	8,094
2026-04-21	14.900	15.284	14.898	15.248	15.248	10,499
2026-04-20	14.318	14.780	14.216	14.780	14.780	12,753
2026-04-17	14.256	14.400	13.864	14.018	14.018	26,689
2026-04-16	13.350	13.738	13.014	13.588	13.588	8,756
2026-04-15	12.988	13.200	12.720	12.896	12.896	7,390
2026-04-14	12.670	13.096	12.670	13.096	13.096	2,857
2026-04-13	12.798	12.964	12.530	12.540	12.540	1,831
2026-04-10	12.460	12.948	12.460	12.824	12.824	21,083
2026-04-09	11.744	12.600	11.744	12.444	12.444	25,576
2026-04-08	11.450	11.650	11.420	11.650	11.650	79,328
2026-04-07	11.298	11.298	11.048	11.278	11.278	2,852
2026-04-02	10.970	11.170	10.740	11.100	11.100	3,420
2026-04-01	10.920	11.200	10.920	11.135	11.135	3,278
2026-03-31	10.680	10.880	10.660	10.730	10.730	3,027
2026-03-30	11.150	11.495	10.785	10.955	10.955	20,719
2026-03-27	11.320	11.525	11.100	11.165	11.165	25,789
2026-03-26	10.815	11.270	10.815	11.210	11.210	24,268
2026-03-25	10.895	10.965	10.680	10.680	10.680	3,360
2026-03-24	10.415	10.940	10.340	10.850	10.850	4,213
2026-03-23	9.546	10.305	9.546	10.220	10.220	16,000
2026-03-20	10.355	10.355	10.035	10.080	10.080	5,040
2026-03-19	9.950	10.555	9.756	9.974	9.974	14,901
2026-03-18	9.466	9.956	9.466	9.956	9.956	6,213
2026-03-17	8.828	9.140	8.828	8.976	8.976	12,283
2026-03-16	8.648	8.900	8.648	8.828	8.828	1,512
2026-03-13	8.558	8.874	8.558	8.666	8.666	3,575
2026-03-12	8.660	8.804	8.660	8.804	8.804	823
2026-03-11	8.632	8.856	8.632	8.732	8.732	3,083
2026-03-10	8.342	8.508	8.342	8.508	8.508	1,689
2026-03-09	8.250	8.254	8.018	8.178	8.178	21,065
2026-03-06	8.562	8.562	8.414	8.414	8.414	1,177
2026-03-05	8.724	8.970	8.724	8.746	8.746	2,528
2026-03-04	8.484	8.906	8.346	8.906	8.906	4,007
2026-03-03	8.454	8.540	8.200	8.510	8.510	5,032
2026-03-02	8.776	8.776	8.362	8.468	8.468	1,078
2026-02-27	8.452	8.492	8.278	8.492	8.492	2,955
2026-02-26	9.150	9.366	8.424	8.424	8.424	7,995
2026-02-25	8.926	9.160	8.926	9.160	9.160	4,328
2026-02-24	8.512	8.800	8.502	8.768	8.768	3,006
2026-02-23	8.524	8.534	8.302	8.390	8.390	3,137
2026-02-20	8.322	8.736	8.322	8.648	8.648	245
2026-02-19	8.332	8.468	8.332	8.468	8.468	1,247
2026-02-18	8.446	8.636	8.446	8.524	8.524	4,496
2026-02-17	8.502	8.680	8.400	8.612	8.612	4,452
2026-02-16	8.552	8.654	8.542	8.542	8.542	680
2026-02-13	8.246	8.580	8.246	8.580	8.580	1,614
2026-02-12	8.430	8.554	8.208	8.208	8.208	2,849
2026-02-11	8.728	8.728	8.576	8.576	8.576	2,691
2026-02-10	8.654	8.838	8.596	8.838	8.838	2,277
2026-02-09	8.212	8.522	8.210	8.522	8.522	6,480
2026-02-06	7.878	8.144	7.878	8.078	8.078	4,374
2026-02-05	7.900	8.002	7.858	7.970	7.970	3,403

← NewerPage 3 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.