ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 10.400 | 10.490 | 9.990 | 10.145 | 10.145 | 1,434 |
| 2025-02-21 | 10.900 | 11.295 | 10.665 | 10.760 | 10.760 | 24,744 |
| 2025-02-20 | 10.700 | 11.080 | 10.420 | 10.960 | 10.960 | 11,417 |
| 2025-02-19 | 11.045 | 11.045 | 10.765 | 10.990 | 10.990 | 4,310 |
| 2025-02-18 | 10.990 | 11.370 | 10.990 | 11.130 | 11.130 | 7,053 |
| 2025-02-17 | 11.100 | 11.130 | 10.805 | 10.900 | 10.900 | 995 |
| 2025-02-14 | 11.340 | 11.465 | 10.960 | 11.460 | 11.460 | 20,571 |
| 2025-02-13 | 10.560 | 11.500 | 10.560 | 11.225 | 11.225 | 14,616 |
| 2025-02-12 | 10.745 | 10.745 | 10.420 | 10.580 | 10.580 | 8,090 |
| 2025-02-11 | 10.825 | 10.890 | 10.650 | 10.675 | 10.675 | 23,157 |
| 2025-02-10 | 10.625 | 11.050 | 10.625 | 10.930 | 10.930 | 4,612 |
| 2025-02-07 | 10.895 | 11.095 | 10.525 | 10.525 | 10.525 | 7,862 |
| 2025-02-06 | 10.280 | 10.940 | 10.280 | 10.525 | 10.525 | 7,015 |
| 2025-02-05 | 10.045 | 10.265 | 9.822 | 10.230 | 10.230 | 5,731 |
| 2025-02-04 | 10.090 | 10.090 | 9.740 | 9.844 | 9.844 | 2,363 |
| 2025-02-03 | 10.500 | 10.500 | 9.782 | 10.195 | 10.195 | 0 |
| 2025-01-31 | 10.300 | 10.535 | 10.185 | 10.275 | 10.275 | 3,768 |
| 2025-01-30 | 9.468 | 10.595 | 9.332 | 10.580 | 10.580 | 14,031 |
| 2025-01-29 | 9.136 | 9.382 | 9.136 | 9.346 | 9.346 | 597 |
| 2025-01-28 | 9.248 | 9.248 | 9.062 | 9.118 | 9.118 | 5,617 |
| 2025-01-27 | 9.812 | 9.820 | 9.084 | 9.084 | 9.084 | 6,191 |
| 2025-01-24 | 9.984 | 9.984 | 9.984 | 9.984 | 9.984 | 0 |
| 2025-01-23 | 10.095 | 10.255 | 9.984 | 9.984 | 9.984 | 2,531 |
| 2025-01-22 | 10.145 | 10.620 | 9.926 | 10.405 | 10.405 | 15,268 |
| 2025-01-21 | 9.998 | 10.400 | 9.930 | 10.055 | 10.055 | 15,006 |
| 2025-01-20 | 9.986 | 10.070 | 9.902 | 9.980 | 9.980 | 19,863 |
| 2025-01-17 | 9.828 | 9.890 | 9.632 | 9.670 | 9.670 | 12,613 |
| 2025-01-16 | 9.876 | 9.942 | 9.628 | 9.842 | 9.842 | 12,734 |
| 2025-01-15 | 9.856 | 10.075 | 9.660 | 9.864 | 9.864 | 5,524 |
| 2025-01-14 | 9.720 | 10.000 | 9.534 | 9.830 | 9.830 | 13,521 |
| 2025-01-13 | 9.798 | 9.810 | 9.436 | 9.532 | 9.532 | 1,008 |
| 2025-01-10 | 9.718 | 10.110 | 9.718 | 9.796 | 9.796 | 9,039 |
| 2025-01-09 | 10.000 | 10.040 | 9.802 | 9.802 | 9.802 | 769 |
| 2025-01-08 | 9.104 | 10.105 | 9.104 | 9.996 | 9.996 | 9,824 |
| 2025-01-07 | 9.476 | 9.476 | 9.076 | 9.210 | 9.210 | 22,875 |
| 2025-01-06 | 9.000 | 9.434 | 8.810 | 9.100 | 9.100 | 14,306 |
| 2025-01-03 | 8.342 | 8.572 | 8.342 | 8.494 | 8.494 | 4,084 |
| 2025-01-02 | 7.804 | 8.422 | 7.804 | 8.326 | 8.326 | 9,858 |
| 2024-12-30 | 8.050 | 8.050 | 7.778 | 7.808 | 7.808 | 3,389 |
| 2024-12-27 | 7.854 | 8.050 | 7.762 | 7.908 | 7.908 | 18,835 |
| 2024-12-23 | 7.744 | 8.062 | 7.700 | 7.984 | 7.984 | 8,320 |
| 2024-12-20 | 8.004 | 8.200 | 7.726 | 7.932 | 7.932 | 194,707 |
| 2024-12-19 | 7.948 | 8.204 | 7.948 | 8.128 | 8.128 | 2,753 |
| 2024-12-18 | 7.902 | 8.372 | 7.802 | 8.304 | 8.304 | 8,106 |
| 2024-12-17 | 8.200 | 8.240 | 7.884 | 7.924 | 7.924 | 12,639 |
| 2024-12-16 | 8.060 | 8.324 | 7.990 | 8.082 | 8.082 | 12,637 |
| 2024-12-13 | 8.422 | 8.580 | 8.250 | 8.282 | 8.282 | 6,595 |
| 2024-12-12 | 8.104 | 8.582 | 8.012 | 8.362 | 8.362 | 7,326 |
| 2024-12-11 | 7.912 | 8.256 | 7.900 | 8.232 | 8.232 | 9,967 |
| 2024-12-10 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-12-09 | 8.146 | 8.148 | 8.022 | 8.090 | 8.090 | 3,764 |
| 2024-12-06 | 8.024 | 8.026 | 7.900 | 7.936 | 7.936 | 3,457 |
| 2024-12-05 | 8.196 | 8.254 | 8.016 | 8.134 | 8.134 | 11,627 |
| 2024-12-04 | 8.162 | 8.342 | 8.150 | 8.262 | 8.262 | 24,314 |
| 2024-12-03 | 8.012 | 8.250 | 8.012 | 8.250 | 8.250 | 6,483 |
| 2024-12-02 | 8.100 | 8.140 | 7.912 | 7.912 | 7.912 | 5,737 |
| 2024-11-29 | 7.734 | 8.000 | 7.734 | 7.942 | 7.942 | 10,508 |
| 2024-11-28 | 7.916 | 7.916 | 7.916 | 7.916 | 7.916 | 0 |
| 2024-11-27 | 8.102 | 8.152 | 7.852 | 7.916 | 7.916 | 6,432 |
| 2024-11-26 | 8.344 | 8.344 | 7.940 | 8.094 | 8.094 | 31,464 |
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.