ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.672 | 7.672 | 7.672 | 7.672 | 7.672 | 18,201 |
| 2025-08-13 | 7.672 | 7.672 | 7.600 | 7.672 | 7.672 | 3,139 |
| 2025-08-12 | 7.352 | 7.854 | 7.352 | 7.798 | 7.798 | 6,361 |
| 2025-08-11 | 7.422 | 7.422 | 7.288 | 7.314 | 7.314 | 3,002 |
| 2025-08-08 | 7.438 | 7.510 | 7.396 | 7.482 | 7.482 | 8,481 |
| 2025-08-07 | 7.490 | 7.490 | 7.350 | 7.426 | 7.426 | 1,680 |
| 2025-08-06 | 7.062 | 7.416 | 6.858 | 7.416 | 7.416 | 5,931 |
| 2025-08-05 | 7.964 | 7.998 | 7.146 | 7.146 | 7.146 | 5,008 |
| 2025-08-04 | 7.446 | 7.832 | 7.402 | 7.832 | 7.832 | 16,747 |
| 2025-08-01 | 8.192 | 8.198 | 7.738 | 7.738 | 7.738 | 3,644 |
| 2025-07-31 | 8.142 | 8.260 | 8.140 | 8.202 | 8.202 | 1,132 |
| 2025-07-30 | 8.400 | 8.400 | 8.220 | 8.234 | 8.234 | 3,903 |
| 2025-07-29 | 8.222 | 8.448 | 8.202 | 8.300 | 8.300 | 14,408 |
| 2025-07-28 | 7.828 | 8.190 | 7.828 | 8.190 | 8.190 | 13,444 |
| 2025-07-25 | 7.820 | 7.848 | 7.812 | 7.812 | 7.812 | 139 |
| 2025-07-24 | 8.400 | 8.400 | 7.894 | 7.942 | 7.942 | 3,294 |
| 2025-07-23 | 8.094 | 8.244 | 8.094 | 8.184 | 8.184 | 75 |
| 2025-07-22 | 8.020 | 8.100 | 7.926 | 8.100 | 8.100 | 8,675 |
| 2025-07-21 | 8.128 | 8.128 | 8.128 | 8.128 | 8.128 | 984 |
| 2025-07-18 | 8.368 | 8.368 | 8.082 | 8.128 | 8.128 | 13,539 |
| 2025-07-17 | 8.240 | 8.810 | 8.230 | 8.810 | 8.810 | 18,983 |
| 2025-07-16 | 7.738 | 7.738 | 7.472 | 7.472 | 7.472 | 7,256 |
| 2025-07-15 | 7.796 | 7.900 | 7.700 | 7.842 | 7.842 | 8,260 |
| 2025-07-14 | 7.852 | 7.852 | 7.726 | 7.850 | 7.850 | 8,929 |
| 2025-07-11 | 7.868 | 7.868 | 7.826 | 7.826 | 7.826 | 235 |
| 2025-07-10 | 7.814 | 8.052 | 7.814 | 8.052 | 8.052 | 2,579 |
| 2025-07-09 | 8.006 | 8.006 | 7.802 | 7.802 | 7.802 | 193 |
| 2025-07-08 | 8.142 | 8.200 | 7.938 | 8.032 | 8.032 | 7,465 |
| 2025-07-07 | 8.154 | 8.162 | 8.104 | 8.104 | 8.104 | 65 |
| 2025-07-04 | 8.108 | 8.288 | 8.090 | 8.190 | 8.190 | 580 |
| 2025-07-03 | 7.870 | 8.158 | 7.870 | 8.158 | 8.158 | 6,019 |
| 2025-07-02 | 7.686 | 7.950 | 7.664 | 7.870 | 7.870 | 3,630 |
| 2025-07-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 7,663 |
| 2025-06-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 7,723 |
| 2025-06-27 | 7.576 | 7.576 | 7.426 | 7.550 | 7.550 | 6,882 |
| 2025-06-26 | 7.528 | 7.692 | 7.432 | 7.580 | 7.580 | 14,035 |
| 2025-06-25 | 7.414 | 7.672 | 7.328 | 7.600 | 7.600 | 16,523 |
| 2025-06-24 | 6.982 | 7.372 | 6.982 | 7.372 | 7.372 | 17,928 |
| 2025-06-23 | 6.666 | 6.860 | 6.666 | 6.830 | 6.830 | 8,408 |
| 2025-06-20 | 6.764 | 6.898 | 6.748 | 6.888 | 6.888 | 14,041 |
| 2025-06-19 | 6.814 | 6.814 | 6.642 | 6.674 | 6.674 | 63 |
| 2025-06-18 | 6.750 | 6.858 | 6.726 | 6.808 | 6.808 | 23,380 |
| 2025-06-17 | 6.586 | 6.748 | 6.586 | 6.748 | 6.748 | 11,112 |
| 2025-06-16 | 6.700 | 6.750 | 6.296 | 6.698 | 6.698 | 13,220 |
| 2025-06-13 | 6.770 | 6.776 | 6.602 | 6.602 | 6.602 | 2,922 |
| 2025-06-12 | 6.920 | 6.920 | 6.676 | 6.676 | 6.676 | 14,307 |
| 2025-06-11 | 7.120 | 7.120 | 7.006 | 7.006 | 7.006 | 1,371 |
| 2025-06-10 | 7.094 | 7.262 | 7.074 | 7.074 | 7.074 | 7,670 |
| 2025-06-09 | 6.978 | 7.168 | 6.866 | 7.100 | 7.100 | 3,876 |
| 2025-06-06 | 7.042 | 7.042 | 7.042 | 7.042 | 7.042 | 5,073 |
| 2025-06-05 | 7.282 | 7.282 | 7.020 | 7.020 | 7.020 | 5,073 |
| 2025-06-04 | 7.244 | 7.244 | 7.164 | 7.164 | 7.164 | 1,629 |
| 2025-06-03 | 7.214 | 7.454 | 7.214 | 7.396 | 7.396 | 8,447 |
| 2025-06-02 | 7.066 | 7.132 | 6.898 | 7.132 | 7.132 | 2,343 |
| 2025-05-30 | 6.946 | 7.162 | 6.946 | 7.136 | 7.136 | 11,046 |
| 2025-05-29 | 7.076 | 7.318 | 7.068 | 7.142 | 7.142 | 21,869 |
| 2025-05-28 | 6.928 | 7.124 | 6.928 | 7.112 | 7.112 | 8,811 |
| 2025-05-27 | 6.730 | 7.044 | 6.730 | 7.044 | 7.044 | 13,023 |
| 2025-05-26 | 6.700 | 6.722 | 6.700 | 6.722 | 6.722 | 200 |
| 2025-05-23 | 6.972 | 6.972 | 6.764 | 6.800 | 6.800 | 2,924 |
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.