Free Trial

Adtran Networks (ADV) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free ADV Stock Alerts
€19.94
+0.02 (+0.10%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHeadlines

Adtran Networks Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-0.30%
6 Month
Performance
-0.55%
Year-To-Date
Performance
-0.30%
1 Year
Performance
-0.30%
Receive ADV Stock News and Ratings via Email

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

Ad Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

ADV Stock Chart for Friday, April, 26, 2024

ADV Chart by TradingView

Adtran Networks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024€19.92€19.94
+0.10%		€20.00€19.9027,696 shs$1.04 billion
04/25/2024€19.94€19.92
-0.10%		€19.94€19.906,726 shs$1.04 billion
04/24/2024€19.90€19.94
+0.20%		€19.94€19.908,333 shs$1.04 billion
04/23/2024€19.94€19.90
-0.20%		€19.98€19.8414,265 shs$1.04 billion
04/22/2024€19.94€19.94€19.96€19.9023,329 shs$1.04 billion
04/19/2024€19.90€19.98
+0.40%		€19.98€19.9018,497 shs$1.04 billion
04/18/2024€19.92€19.90
-0.10%		€19.96€19.9011,522 shs$1.04 billion
04/17/2024€19.96€19.92
-0.20%		€20.05€19.8423,369 shs$1.04 billion
04/16/2024€19.98€19.96
-0.10%		€20.05€19.9011,943 shs$1.04 billion
04/15/2024€19.98€19.98€19.98€19.809,554 shs$1.04 billion
04/12/2024€19.92€19.98
+0.30%		€19.98€19.809,554 shs$1.04 billion
04/11/2024€19.98€19.92
-0.30%		€20.00€19.9211,958 shs$1.04 billion
04/10/2024€20.00€19.98
-0.10%		€20.00€19.9611,275 shs$1.04 billion
04/09/2024€20.00€20.00€20.05€19.9430,061 shs$1.04 billion
04/08/2024€20.05€20.00
-0.25%		€20.05€19.9430,061 shs$1.04 billion
04/05/2024€19.98€20.05
+0.35%		€20.05€19.9411,800 shs$1.04 billion
04/04/2024€19.94€19.98
+0.20%		€20.00€19.9210,355 shs$1.04 billion
04/03/2024€19.96€19.94
-0.10%		€20.00€19.943,230 shs$1.04 billion
04/02/2024€19.96€19.96€20.00€19.9416,573 shs$1.04 billion
04/01/2024€19.96€19.96€20.00€19.9416,573 shs$1.04 billion
03/29/2024€19.98€19.96
-0.10%		€20.00€19.9416,573 shs$1.04 billion
03/28/2024€20.00€19.98
-0.10%		€20.00€19.8638,093 shs$1.04 billion
03/27/2024€19.94€20.00
+0.30%		€20.00€19.9415,789 shs$1.04 billion
03/26/2024€19.94€19.94€19.98€19.8017,018 shs$1.04 billion
03/25/2024€19.98€19.94
-0.20%		€19.98€19.8017,018 shs$1.04 billion
03/22/2024€20.00€20.00€20.00€19.9618,192 shs$1.04 billion
03/21/2024€20.00€20.00€20.00€19.9618,192 shs$1.04 billion
03/20/2024€20.00€20.00€20.00€19.9616,163 shs$1.04 billion
03/19/2024€20.00€20.00€20.00€19.9610,687 shs$1.04 billion
03/18/2024€20.00€20.00€20.15€19.9619,696 shs$1.04 billion
03/15/2024€19.96€19.96€20.00€19.888,779 shs$1.04 billion
03/14/2024€19.96€19.96€19.96€19.948,385 shs$1.04 billion
03/13/2024€19.96€19.96€19.96€19.946,289 shs$1.04 billion
03/12/2024€20.00€19.96
-0.20%		€20.00€19.966,442 shs$1.04 billion
03/11/2024€20.00€20.00€20.05€19.8811,380 shs$1.04 billion
03/08/2024€20.05€20.00
-0.25%		€20.00€19.9611,125 shs$1.04 billion
03/07/2024€19.96€20.05
+0.45%		€20.05€19.904,290 shs$1.04 billion
03/06/2024€19.94€19.96
+0.10%		€20.00€19.969,916 shs$1.04 billion
03/05/2024€19.94€19.94€20.05€19.9223,213 shs$1.04 billion
03/04/2024€20.00€19.94
-0.30%		€20.05€19.9223,213 shs$1.04 billion
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024€20.05€20.00
-0.25%		€20.10€19.9818,410 shs$1.04 billion
02/29/2024€20.05€20.05€20.05€20.007,382 shs$1.04 billion
02/28/2024€20.10€20.05
-0.25%		€20.05€20.008,641 shs$1.04 billion
02/27/2024€20.10€20.10€20.10€19.889,990 shs$1.05 billion
02/26/2024€20.05€20.10
+0.25%		€20.10€19.889,990 shs$1.05 billion
02/23/2024€20.00€20.05
+0.25%		€20.10€20.0017,942 shs$1.04 billion
02/22/2024€20.00€20.00€20.10€20.0013,178 shs$1.04 billion
02/21/2024€20.05€20.00
-0.25%		€20.10€20.006,132 shs$1.04 billion
02/20/2024€20.00€20.05
+0.25%		€20.10€20.004,665 shs$1.04 billion
02/19/2024€20.00€20.00€20.05€19.9615,908 shs$1.04 billion
02/16/2024€20.00€20.00€20.05€20.006,403 shs$1.04 billion
02/15/2024€20.00€20.00€20.05€20.0011,056 shs$1.04 billion
02/14/2024€20.00€20.00€20.05€20.003,167 shs$1.04 billion
02/13/2024€20.00€20.00€20.05€20.003,167 shs$1.04 billion
02/12/2024€20.00€20.00€20.05€20.006,398 shs$1.04 billion
02/09/2024€20.05€20.05€20.05€20.009,257 shs$1.04 billion
02/08/2024€20.05€20.05€20.05€19.9239,536 shs$1.04 billion
02/07/2024€20.15€20.05
-0.50%		€20.05€19.9239,536 shs$1.04 billion
02/06/2024€20.05€20.15
+0.50%		€20.15€20.0031,663 shs$1.05 billion
02/05/2024€20.05€20.05€20.10€20.0014,253 shs$1.04 billion
02/02/2024€20.00€20.05
+0.25%		€20.10€20.0016,153 shs$1.04 billion
02/01/2024€20.00€20.00€20.05€19.9858,031 shs$1.04 billion
01/31/2024€20.00€20.00€20.10€20.004,513 shs$1.04 billion
01/30/2024€20.00€20.00€20.05€20.0013,318 shs$1.04 billion
01/29/2024€20.00€20.00€20.05€20.0013,318 shs$1.04 billion
01/26/2024€20.05€20.00
-0.25%		€20.05€19.9820,269 shs$1.04 billion
01/25/2024€20.10€20.05
-0.25%		€20.10€19.9821,119 shs$1.04 billion

Related Companies:
This page (ETR:ADV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The AI stock to buy right now
StockEarnings