Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free ADTN Stock Alerts
$5.34
+0.02 (+0.38%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ADTRAN Stock Price Performance

5 Day
Performance
-4.64%
1 Month
Performance
-2.38%
3 Month
Performance
-12.60%
6 Month
Performance
-12.60%
Year-To-Date
Performance
-27.25%
1 Year
Performance
-42.33%
Receive ADTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
This Crypto bull market is not even halfway over

ADTN Stock Chart for Saturday, June, 8, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.32$5.34
+0.38%		$5.39$5.251.53 million shs$422.50 million
06/06/2024$5.35$5.32
-0.56%		$5.41$5.251.37 million shs$420.92 million
06/05/2024$5.41$5.35
-1.11%		$5.63$5.33665,184 shs$423.29 million
06/04/2024$5.60$5.41
-3.39%		$5.57$5.35644,850 shs$428.04 million
06/03/2024$5.55$5.60
+0.90%		$5.63$5.37696,642 shs$443.07 million
05/31/2024$5.57$5.55
-0.36%		$5.66$5.482.49 million shs$439.12 million
05/30/2024$5.55$5.57
+0.36%		$5.64$5.44653,024 shs$440.70 million
05/29/2024$5.66$5.55
-1.94%		$5.61$5.39792,683 shs$439.12 million
05/28/2024$5.27$5.66
+7.40%		$5.71$5.25865,172 shs$447.82 million
05/27/2024$5.27$5.27$5.31$5.17530,800 shs$416.96 million
05/24/2024$5.22$5.27
+0.96%		$5.31$5.17530,832 shs$416.96 million
05/23/2024$5.33$5.22
-2.06%		$5.32$5.12785,632 shs$413.01 million
05/22/2024$5.34$5.33
-0.19%		$5.41$5.30565,703 shs$421.71 million
05/21/2024$5.27$5.34
+1.33%		$5.35$5.19426,673 shs$422.50 million
05/20/2024$5.27$5.27$5.45$5.21606,142 shs$416.96 million
05/17/2024$5.37$5.27
-1.86%		$5.39$5.15737,122 shs$416.96 million
05/16/2024$5.38$5.37
-0.19%		$5.51$5.32586,083 shs$424.87 million
05/15/2024$5.83$5.38
-7.72%		$5.86$5.341.18 million shs$425.67 million
05/14/2024$5.54$5.83
+5.23%		$5.85$5.59709,379 shs$461.27 million
05/13/2024$5.46$5.54
+1.47%		$5.66$5.50903,204 shs$438.33 million
05/10/2024$5.37$5.46
+1.68%		$5.50$5.26715,248 shs$431.97 million
05/09/2024$5.47$5.37
-1.83%		$5.49$5.34754,408 shs$424.85 million
05/08/2024$5.39$5.47
+1.48%		$5.71$5.381.10 million shs$432.77 million
05/07/2024$4.71$5.39
+14.44%		$5.73$4.762.91 million shs$426.46 million
05/06/2024$4.74$4.71
-0.63%		$4.81$4.67733,295 shs$372.66 million
05/03/2024$4.62$4.74
+2.60%		$4.93$4.65513,675 shs$375.03 million
05/02/2024$4.53$4.62
+1.99%		$4.62$4.54482,852 shs$365.53 million
05/01/2024$4.38$4.53
+3.42%		$4.65$4.34524,494 shs$358.41 million
04/30/2024$4.54$4.38
-3.52%		$4.50$4.35619,953 shs$346.55 million
04/29/2024$4.43$4.54
+2.48%		$4.59$4.46431,927 shs$359.21 million
04/26/2024$4.57$4.43
-3.06%		$4.60$4.43532,348 shs$350.50 million
04/25/2024$4.75$4.57
-3.79%		$4.72$4.53483,611 shs$361.58 million
04/24/2024$4.78$4.75
-0.63%		$4.81$4.71478,559 shs$375.82 million
04/23/2024$4.74$4.78
+0.84%		$4.86$4.67575,585 shs$378.19 million
04/22/2024$4.69$4.74
+1.07%		$4.77$4.68440,268 shs$375.03 million
04/19/2024$4.73$4.69
-0.85%		$4.82$4.64666,470 shs$371.07 million
04/18/2024$4.65$4.73
+1.72%		$4.79$4.60529,460 shs$374.24 million
04/17/2024$4.63$4.65
+0.43%		$4.82$4.64577,342 shs$367.91 million
04/16/2024$4.68$4.63
-1.07%		$4.73$4.61728,099 shs$366.33 million
04/15/2024$4.72$4.68
-0.85%		$4.82$4.611.10 million shs$370.28 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$4.95$4.72
-4.65%		$4.93$4.70800,120 shs$373.45 million
04/11/2024$4.94$4.95
+0.20%		$5.03$4.88583,308 shs$391.64 million
04/10/2024$5.13$4.94
-3.70%		$5.05$4.86994,557 shs$390.85 million
04/09/2024$5.05$5.13
+1.58%		$5.26$5.05643,973 shs$405.87 million
04/08/2024$5.03$5.05
+0.40%		$5.09$4.99652,749 shs$399.56 million
04/05/2024$5.13$5.03
-1.95%		$5.15$5.02678,729 shs$397.97 million
04/04/2024$5.34$5.13
-3.93%		$5.56$5.12815,614 shs$405.89 million
04/03/2024$5.22$5.34
+2.30%		$5.35$5.15591,695 shs$422.50 million
04/02/2024$5.50$5.22
-5.09%		$5.46$5.21633,815 shs$413.01 million
04/01/2024$5.44$5.50
+1.10%		$5.70$5.40610,145 shs$435.16 million
03/29/2024$5.44$5.44$5.49$5.32662,621 shs$430.39 million
03/28/2024$5.32$5.44
+2.26%		$5.48$5.34662,515 shs$430.41 million
03/27/2024$5.20$5.32
+2.31%		$5.35$5.25465,326 shs$420.92 million
03/26/2024$5.31$5.20
-2.07%		$5.35$5.19595,711 shs$411.42 million
03/25/2024$5.33$5.31
-0.38%		$5.38$5.25480,245 shs$420.13 million
03/22/2024$5.46$5.33
-2.38%		$5.48$5.27622,063 shs$421.71 million
03/21/2024$5.45$5.46
+0.18%		$5.58$5.41772,717 shs$432.00 million
03/20/2024$5.41$5.45
+0.74%		$5.47$5.26693,929 shs$431.20 million
03/19/2024$5.33$5.41
+1.50%		$5.42$5.21913,169 shs$425.77 million
03/18/2024$5.57$5.33
-4.31%		$5.57$5.321.16 million shs$419.47 million
03/15/2024$5.44$5.57
+2.39%		$5.61$5.431.91 million shs$438.36 million
03/14/2024$5.55$5.44
-1.98%		$5.62$5.35954,746 shs$428.13 million
03/13/2024$5.89$5.55
-5.77%		$5.85$5.54963,005 shs$436.79 million
03/12/2024$6.08$5.89
-3.13%		$6.17$5.87577,961 shs$463.54 million
03/11/2024$6.11$6.08
-0.49%		$6.17$6.04463,110 shs$478.50 million
03/08/2024$6.31$6.11
-3.17%		$6.49$6.10549,666 shs$480.86 million
03/07/2024$6.20$6.31
+1.77%		$6.35$6.17629,993 shs$496.60 million

Related Companies:
This page (NASDAQ:ADTN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored