Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ADTN Stock Alerts
$4.74
+0.12 (+2.60%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADTRAN Stock Price Performance

5 Day
Performance
+8.22%
1 Month
Performance
-5.77%
3 Month
Performance
-27.85%
6 Month
Performance
-34.98%
Year-To-Date
Performance
-35.42%
1 Year
Performance
-45.83%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

ADTN Stock Chart for Sunday, May, 5, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
03/06/2024$6.01$6.20
+3.16%		$6.28$6.00491,013 shs$487.94 million
03/05/2024$6.05$6.01
-0.66%		$6.19$5.76817,351 shs$472.99 million
03/04/2024$5.81$6.05
+4.13%		$6.15$5.751.04 million shs$476.14 million
03/01/2024$5.69$5.81
+2.11%		$5.84$5.431.44 million shs$457.25 million
02/29/2024$5.91$5.69
-3.72%		$6.09$5.661.95 million shs$447.80 million
02/28/2024$6.24$5.91
-5.29%		$6.13$5.901.05 million shs$465.12 million
02/27/2024$6.31$6.24
-1.11%		$6.61$5.801.19 million shs$491.09 million
02/26/2024$6.11$6.31
+3.27%		$6.33$6.051.00 million shs$496.60 million
02/23/2024$6.17$6.11
-0.97%		$6.18$6.05711,314 shs$480.86 million
02/22/2024$6.14$6.17
+0.49%		$6.25$6.06613,973 shs$485.58 million
02/21/2024$6.36$6.14
-3.46%		$6.33$6.01660,407 shs$483.22 million
02/20/2024$6.47$6.36
-1.70%		$6.41$6.24553,944 shs$500.53 million
02/19/2024$6.47$6.47$6.58$6.46530,100 shs$509.19 million
02/16/2024$6.57$6.47
-1.52%		$6.58$6.45530,101 shs$509.19 million
02/15/2024$6.43$6.57
+2.18%		$6.64$6.39749,303 shs$517.05 million
02/14/2024$6.20$6.43
+3.71%		$6.49$6.20558,149 shs$506.04 million
02/13/2024$6.80$6.20
-8.82%		$6.59$6.14745,478 shs$487.94 million
02/12/2024$6.35$6.80
+7.09%		$6.83$6.42977,774 shs$535.16 million
02/09/2024$6.40$6.35
-0.78%		$6.43$6.111.09 million shs$499.75 million
02/08/2024$6.38$6.40
+0.31%		$6.54$6.25759,722 shs$503.68 million
02/07/2024$6.56$6.38
-2.74%		$6.59$6.35561,243 shs$502.11 million
02/06/2024$6.57$6.56
-0.15%		$6.62$6.53578,261 shs$516.27 million
02/05/2024$6.70$6.57
-1.94%		$6.67$6.53601,629 shs$517.06 million

Related Companies:
This page (NASDAQ:ADTN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Biden Nomination CANCELED?
The Freeport Society
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace