ADTRAN Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	7.368	7.368	7.100	7.136	7.136	420
2025-05-21	7.086	7.258	7.086	7.226	7.226	8,777
2025-05-20	7.320	7.320	7.206	7.206	7.206	150
2025-05-19	7.354	7.354	7.112	7.198	7.198	11,924
2025-05-16	7.288	7.372	7.266	7.352	7.352	6,586
2025-05-15	7.574	7.600	7.212	7.292	7.292	6,424
2025-05-14	7.578	7.578	7.578	7.578	7.578	0
2025-05-13	7.260	7.606	7.130	7.578	7.578	8,996
2025-05-12	7.000	7.334	7.000	7.324	7.324	0
2025-05-09	6.956	6.956	6.852	6.888	6.888	4,605
2025-05-08	6.888	7.072	6.660	7.072	7.072	14,051
2025-05-07	6.844	6.926	6.734	6.734	6.734	7,960
2025-05-06	6.800	6.860	6.778	6.844	6.844	3,906
2025-05-05	7.102	7.102	6.840	6.970	6.970	10,444
2025-05-02	6.810	6.968	6.778	6.942	6.942	15,602
2025-04-30	6.690	6.690	6.690	6.690	6.690	253
2025-04-29	6.800	6.848	6.796	6.834	6.834	2,848
2025-04-28	6.766	6.920	6.766	6.808	6.808	6,342
2025-04-25	6.754	6.880	6.754	6.852	6.852	2,910
2025-04-24	6.696	6.766	6.632	6.766	6.766	3,787
2025-04-23	6.760	6.970	6.602	6.846	6.846	11,201
2025-04-22	6.462	6.486	6.382	6.478	6.478	1,999
2025-04-17	6.518	6.518	6.478	6.518	6.518	437
2025-04-16	6.768	6.768	6.712	6.714	6.714	2,336
2025-04-15	6.778	6.934	6.748	6.920	6.920	9,925
2025-04-14	6.738	6.880	6.602	6.674	6.674	3,071
2025-04-11	6.948	6.950	6.528	6.592	6.592	740
2025-04-10	7.440	7.440	6.834	6.834	6.834	7,264
2025-04-09	6.614	6.614	6.478	6.510	6.510	649
2025-04-08	6.712	7.140	6.710	7.054	7.054	12,685
2025-04-07	6.410	7.040	6.408	6.676	6.676	6,032
2025-04-04	7.102	7.102	6.470	6.688	6.688	2,491
2025-04-03	7.592	7.614	6.864	7.032	7.032	12,008
2025-04-02	7.800	8.120	7.800	8.060	8.060	3,929
2025-04-01	7.894	8.196	7.830	8.172	8.172	3,646
2025-03-31	8.150	8.150	8.002	8.106	8.106	3,348
2025-03-28	8.390	8.500	8.324	8.374	8.374	1,321
2025-03-27	8.602	8.602	8.374	8.514	8.514	3,739
2025-03-26	8.938	8.938	8.558	8.594	8.594	5,499
2025-03-25	8.736	8.820	8.736	8.808	8.808	2,912
2025-03-24	8.502	8.502	8.502	8.502	8.502	0
2025-03-21	8.326	8.512	8.210	8.502	8.502	1,926
2025-03-20	8.440	8.440	8.360	8.360	8.360	100
2025-03-19	8.164	8.356	8.164	8.356	8.356	4,339
2025-03-18	8.464	8.464	8.232	8.232	8.232	1,140
2025-03-17	8.178	8.178	8.178	8.178	8.178	0
2025-03-14	8.102	8.198	7.942	8.178	8.178	2,545
2025-03-13	8.102	8.254	7.934	7.978	7.978	6,407
2025-03-12	7.692	8.116	7.620	8.116	8.116	3,318
2025-03-11	7.700	7.856	7.664	7.734	7.734	5,839
2025-03-10	8.382	8.588	7.836	7.836	7.836	6,913
2025-03-07	9.116	9.116	8.168	8.168	8.168	5,942
2025-03-06	9.620	9.666	9.068	9.120	9.120	8,577
2025-03-05	9.782	10.100	9.450	9.450	9.450	2,402
2025-03-04	10.235	10.235	9.800	9.920	9.920	9,069
2025-03-03	10.135	10.480	10.135	10.400	10.400	2,351
2025-02-28	10.340	10.500	9.986	10.075	10.075	5,303
2025-02-27	10.235	11.710	10.105	10.605	10.605	32,534
2025-02-26	9.900	10.330	9.732	10.275	10.275	10,461
2025-02-25	10.325	10.325	9.746	9.748	9.748	2,619

← NewerPage 7 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.