Education
About Us
Working with TipRanks
Follow Us
Adtran Inc (ADTN)
NASDAQ:ADTN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
11.45
12.29
11.18
11.90
11.90
+1.62%
3,483,036
2.92
Mar 18, 2026
10.79
11.80
10.76
11.71
11.71
+8.53%
2,668,533
2.28
Mar 17, 2026
10.30
10.80
10.30
10.79
10.79
+4.45%
1,431,927
1.22
Mar 16, 2026
10.18
10.33
10.07
10.33
10.33
+3.92%
1,392,733
1.20
Mar 13, 2026
10.15
10.27
9.88
9.94
9.94
-0.70%
872,444
0.75
Mar 12, 2026
10.06
10.21
9.95
10.01
10.01
-2.25%
668,372
0.57
Mar 11, 2026
10.10
10.27
9.98
10.24
10.24
+0.89%
842,155
0.71
Mar 10, 2026
9.76
10.26
9.65
10.15
10.15
+5.51%
1,369,078
1.16
Mar 09, 2026
9.37
9.66
9.25
9.62
9.62
+0.31%
875,375
0.74
Mar 06, 2026
9.75
9.87
9.58
9.59
9.59
-4.67%
1,042,131
0.89
Mar 05, 2026
10.21
10.39
9.84
10.06
10.06
-1.85%
1,440,405
1.19
Mar 04, 2026
10.06
10.48
10.06
10.25
10.25
+3.74%
1,014,720
0.84
Mar 03, 2026
9.71
10.03
9.66
9.88
9.88
-0.80%
1,319,645
1.08
Mar 02, 2026
9.90
10.13
9.75
9.96
9.96
-2.35%
1,155,543
0.93
Feb 27, 2026
9.91
10.24
9.80
10.20
10.20
+2.93%
2,110,519
1.74
Feb 26, 2026
11.00
11.10
9.67
9.91
9.91
-7.30%
3,511,095
2.96
Feb 25, 2026
10.58
10.95
10.56
10.69
10.69
+1.04%
1,636,064
1.37
Feb 24, 2026
10.29
10.84
10.19
10.58
10.58
+3.52%
2,182,164
1.86
Feb 23, 2026
10.07
10.30
9.84
10.22
10.22
+1.49%
1,144,422
0.97
Feb 20, 2026
9.91
10.35
9.84
10.07
10.07
+1.92%
1,012,676
0.85
Feb 19, 2026
9.90
9.97
9.77
9.88
9.88
-0.80%
1,616,848
1.37
Feb 18, 2026
10.15
10.28
9.87
9.96
9.96
-1.87%
1,062,257
0.90
Feb 17, 2026
9.97
10.28
9.88
10.15
10.15
+0.20%
1,260,208
1.07
Feb 16, 2026
10.03
10.31
9.84
10.13
10.13
0.00%
0
0.00
Feb 13, 2026
10.03
10.31
9.84
10.13
10.13
+1.91%
1,001,754
0.84
Feb 12, 2026
10.38
10.40
9.65
9.94
9.94
-4.24%
824,586
0.67
Feb 11, 2026
10.56
10.56
10.15
10.38
10.38
-0.19%
1,257,723
1.03
Feb 10, 2026
10.30
10.59
10.29
10.35
10.35
-0.48%
1,146,860
0.94
Feb 09, 2026
9.92
10.46
9.66
10.40
10.40
+5.48%
1,209,598
0.98
Feb 06, 2026
9.58
9.97
9.38
9.86
9.86
+5.01%
1,201,994
0.96
Feb 05, 2026
9.31
9.57
9.17
9.39
9.39
-0.84%
1,144,460
0.87
Feb 04, 2026
9.53
9.81
9.16
9.47
9.47
-0.32%
1,061,612
0.76
Feb 03, 2026
9.50
9.64
9.27
9.50
9.50
+1.39%
1,131,850
0.80
Feb 02, 2026
9.22
9.67
9.22
9.37
9.37
+1.63%
947,715
0.66
Jan 30, 2026
9.33
9.67
9.20
9.22
9.22
-1.60%
1,415,682
0.99
Jan 29, 2026
9.50
9.65
9.36
9.37
9.37
-2.40%
1,502,048
1.05
Jan 28, 2026
9.72
9.85
9.52
9.60
9.60
+0.21%
864,759
0.60
Jan 27, 2026
9.85
9.85
9.58
9.58
9.58
-1.54%
1,246,360
0.85
Jan 26, 2026
9.55
9.80
9.47
9.73
9.73
+1.88%
1,005,282
0.68
Jan 23, 2026
9.88
9.93
9.49
9.55
9.55
-3.54%
1,712,768
1.15
Jan 22, 2026
9.83
10.35
9.79
9.90
9.90
+6.57%
2,469,417
1.67
Jan 21, 2026
9.34
9.38
9.13
9.29
9.29
+0.54%
858,710
0.58
Jan 20, 2026
8.93
9.35
8.92
9.24
9.24
-0.11%
757,870
0.51
Jan 19, 2026
9.12
9.30
9.00
9.25
9.25
0.00%
0
0.00
Jan 16, 2026
9.12
9.30
9.00
9.25
9.25
+1.76%
1,078,101
0.72
Jan 15, 2026
8.90
9.36
8.81
9.09
9.09
+3.77%
1,569,884
1.04
Jan 14, 2026
8.95
9.04
8.72
8.76
8.76
-2.67%
881,750
0.58
Jan 13, 2026
9.38
9.38
8.95
9.00
9.00
-3.85%
937,698
0.62
Jan 12, 2026
8.78
9.37
8.76
9.36
9.36
+6.24%
1,807,842
1.20
Jan 09, 2026
8.77
8.84
8.50
8.81
8.81
-0.23%
708,107
0.47
Rows: