Free Trial

Adtran Networks (ADV) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free ADV Stock Alerts
€19.92
-0.02 (-0.10%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlines

Adtran Networks Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
-0.10%
3 Month
Performance
-0.65%
6 Month
Performance
-0.65%
Year-To-Date
Performance
-0.40%
1 Year
Performance
-1.14%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

ADV Stock Chart for Thursday, April, 25, 2024

ADV Chart by TradingView

Adtran Networks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
01/24/2024€20.10€20.10€20.10€20.0013,377 shs$1.05 billion

Related Companies:
This page (ETR:ADV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders