ADTRAN Inc. (ADTN)
NASDAQ: ADTN
· Real-Time Price · USD
8.82
-0.02 (-0.17%)
At close: Aug 18, 2025, 3:59 PM
8.76
-0.74%
After-hours: Aug 18, 2025, 04:23 PM EDT
ADTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.82 | 8.90 | 8.79 | 8.83 | 8.83 | -0.11% | 530,459 |
| Aug 15, 2025 | 8.97 | 8.97 | 8.80 | 8.84 | 8.84 | -1.12% | 602,130 |
| Aug 14, 2025 | 9.07 | 9.10 | 8.74 | 8.94 | 8.94 | -4.08% | 814,800 |
| Aug 13, 2025 | 9.20 | 9.35 | 9.08 | 9.32 | 9.32 | 2.42% | 803,565 |
| Aug 12, 2025 | 8.66 | 9.20 | 8.66 | 9.10 | 9.10 | 6.31% | 1,109,700 |
| Aug 11, 2025 | 8.57 | 8.65 | 8.42 | 8.56 | 8.56 | -0.35% | 876,735 |
| Aug 8, 2025 | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -1.38% | 777,519 |
| Aug 7, 2025 | 8.71 | 8.75 | 8.49 | 8.71 | 8.71 | 0.58% | 841,700 |
| Aug 6, 2025 | 8.11 | 8.74 | 8.11 | 8.66 | 8.66 | 7.05% | 1,768,200 |
| Aug 5, 2025 | 9.14 | 9.22 | 7.95 | 8.09 | 8.09 | -14.57% | 4,135,100 |
| Aug 4, 2025 | 8.81 | 9.49 | 8.81 | 9.47 | 9.47 | 8.11% | 1,058,207 |
| Aug 1, 2025 | 9.10 | 9.11 | 8.62 | 8.76 | 8.76 | -5.71% | 1,319,160 |
| Jul 31, 2025 | 9.29 | 9.58 | 9.22 | 9.29 | 9.29 | 1.09% | 1,049,100 |
| Jul 30, 2025 | 9.51 | 9.63 | 9.13 | 9.19 | 9.19 | -3.36% | 603,234 |
| Jul 29, 2025 | 9.70 | 9.81 | 9.49 | 9.51 | 9.51 | -1.65% | 784,829 |
| Jul 28, 2025 | 9.25 | 9.69 | 9.21 | 9.67 | 9.67 | 4.77% | 1,045,347 |
| Jul 25, 2025 | 9.20 | 9.27 | 9.15 | 9.23 | 9.23 | 0.65% | 797,013 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.17 | 9.17 | 9.17 | -2.96% | 717,139 |
| Jul 23, 2025 | 9.47 | 9.65 | 9.31 | 9.45 | 9.45 | 0.32% | 738,500 |
| Jul 22, 2025 | 9.52 | 9.59 | 9.26 | 9.42 | 9.42 | -0.32% | 836,313 |