Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free adtn Stock Alerts
$5.03
-0.04 (-0.79%)
(As of 06/14/2024 08:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ADTRAN Stock Price Performance

5 Day
Performance
-3.64%
1 Month
Performance
-4.55%
3 Month
Performance
-9.69%
6 Month
Performance
-29.15%
Year-To-Date
Performance
-31.47%
1 Year
Performance
-53.17%
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 Warrior Life
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” Most citizens don’t… but according to my friend (and best-selling survival author), Jeff, even the hardcore “preppers” who cherish their bug-out bags are doing it all wrong!
All the details are right here…

ADTN Stock Chart for Monday, June, 17, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$5.07$5.03
-0.79%		$5.04$4.891.19 million shs$397.97 million
06/13/2024$5.22$5.07
-2.87%		$5.25$5.041.72 million shs$401.14 million
06/12/2024$5.12$5.22
+1.95%		$5.43$5.201.26 million shs$413.01 million
06/11/2024$5.04$5.12
+1.59%		$5.12$4.911.64 million shs$405.09 million
06/10/2024$5.34$5.04
-5.62%		$5.15$4.644.66 million shs$398.75 million
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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

Related Companies:
This page (NASDAQ:ADTN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
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
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored