ADTRAN (ADTN) Stock Chart & Stock Price History $6.34 +0.16 (+2.59%) (As of 12:49 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends ADTRAN Stock Price Performance5 Day Performance-0.63%1 Month Performance+7.82%3 Month Performance+4.28%6 Month Performance+33.76%Year-To-Date Performance-13.62%1 Year Performance-13.03% 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 Email Address Ad Porter & CompanyThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally critical role in supporting the most revolutionary technology the world’s ever seen… artificial intelligence. And without it, the entire AI industry would collapse. You must read this new presentation from Porter Stansberry. ADTN Stock Chart for Monday, November, 4, 2024 ADTN Chart by TradingView ADTRAN Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$6.08$6.18+1.73%$6.38$6.14413,632 shs$489.64 million10/31/2024$6.38$6.08-4.78%$6.41$6.07287,284 shs$481.33 million10/30/2024$6.45$6.38-1.09%$6.49$6.36348,951 shs$504.77 million10/29/2024$6.36$6.45+1.42%$6.46$6.34649,982 shs$510.31 million10/28/2024$6.29$6.36+1.11%$6.45$6.33250,672 shs$503.18 million10/25/2024$6.18$6.29+1.78%$6.42$6.22327,864 shs$497.65 million Get the Latest News and Ratings for ADTN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$6.11$6.18+1.15%$6.29$6.08294,555 shs$488.94 million10/23/2024$6.29$6.11-2.86%$6.30$6.05278,872 shs$483.41 million10/22/2024$6.26$6.29+0.48%$6.37$6.17387,702 shs$497.65 million10/21/2024$6.32$6.26-0.95%$6.36$6.22309,042 shs$495.27 million10/18/2024$6.31$6.32+0.16%$6.49$6.29428,778 shs$500.02 million10/17/2024$6.16$6.31+2.44%$6.33$6.15414,067 shs$499.23 million10/16/2024$6.12$6.16+0.65%$6.27$6.13439,274 shs$487.36 million10/15/2024$5.95$6.12+2.86%$6.20$5.92596,124 shs$484.20 million10/14/2024$5.91$5.95+0.68%$5.97$5.83281,685 shs$470.75 million10/11/2024$5.75$5.91+2.78%$5.93$5.76264,651 shs$468.25 million10/10/2024$5.84$5.75-1.54%$5.82$5.69317,245 shs$454.92 million10/09/2024$5.80$5.84+0.69%$5.92$5.73526,226 shs$462.04 million10/08/2024$5.78$5.80+0.35%$5.83$5.69654,013 shs$458.88 million10/07/2024$5.88$5.78-1.70%$5.91$5.67232,804 shs$457.30 million10/04/2024$5.85$5.88+0.51%$6.10$5.81376,985 shs$465.21 million10/03/2024$5.95$5.85-1.68%$5.91$5.73325,230 shs$462.83 million10/02/2024$5.86$5.95+1.54%$5.97$5.81185,919 shs$470.75 million10/01/2024$5.93$5.86-1.18%$5.90$5.70529,492 shs$463.63 million09/30/2024$5.91$5.93+0.34%$5.95$5.84268,570 shs$469.16 million09/27/2024$5.92$5.91-0.17%$6.09$5.87282,960 shs$467.58 million09/26/2024$5.79$5.92+2.25%$6.05$5.89337,071 shs$468.37 million09/25/2024$6.02$5.79-3.82%$6.01$5.75476,178 shs$458.09 million09/24/2024$5.62$6.02+7.12%$6.05$5.63549,259 shs$476.28 million09/23/2024$5.74$5.62-2.09%$5.93$5.60264,948 shs$444.64 million09/20/2024$5.84$5.74-1.71%$5.88$5.651.22 million shs$454.13 million09/19/2024$5.50$5.84+6.18%$5.90$5.58643,062 shs$462.04 million09/18/2024$5.60$5.50-1.79%$5.83$5.49629,138 shs$435.14 million09/17/2024$5.43$5.60+3.13%$5.90$5.42758,336 shs$443.06 million09/16/2024$5.44$5.43-0.18%$5.47$5.26322,652 shs$429.61 million09/13/2024$5.25$5.44+3.62%$5.47$5.35499,093 shs$431.01 million09/12/2024$5.18$5.25+1.35%$5.34$5.12299,980 shs$415.36 million09/11/2024$4.99$5.18+3.81%$5.19$4.97420,812 shs$409.83 million09/10/2024$5.03$4.99-0.80%$5.02$4.93356,010 shs$395.36 million09/09/2024$5.05$5.03-0.40%$5.17$5.01272,897 shs$398.53 millionBlackrock’s Sending THIS Crypto Higher on Purpose (Ad)Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin… YES, I WANT THE #1 CRYPTO NOW09/06/2024$5.19$5.05-2.70%$5.21$5.02412,944 shs$399.54 million09/05/2024$5.21$5.19-0.38%$5.27$5.09390,306 shs$410.62 million09/04/2024$5.39$5.21-3.34%$5.40$5.20416,465 shs$412.20 million09/03/2024$5.58$5.39-3.41%$5.61$5.39307,157 shs$426.44 million09/02/2024$5.58$5.58$5.73$5.52461,800 shs$441.47 million08/30/2024$5.73$5.58-2.62%$5.73$5.52461,796 shs$441.47 million08/29/2024$5.39$5.73+6.31%$5.87$5.36499,522 shs$453.34 million08/28/2024$5.35$5.39+0.75%$5.44$5.31252,911 shs$426.44 million08/27/2024$5.51$5.35-2.90%$5.48$5.35235,369 shs$423.28 million08/26/2024$5.59$5.51-1.43%$5.60$5.45396,880 shs$435.94 million08/23/2024$5.29$5.59+5.67%$5.60$5.35425,944 shs$442.26 million08/22/2024$5.44$5.29-2.76%$5.41$5.28293,961 shs$418.53 million08/21/2024$5.42$5.44+0.37%$5.49$5.33317,655 shs$430.40 million08/20/2024$5.43$5.42-0.18%$5.45$5.33298,288 shs$428.81 million08/19/2024$5.32$5.43+2.07%$5.54$5.32615,920 shs$429.61 million08/16/2024$5.15$5.32+3.30%$5.39$5.16509,094 shs$420.90 million08/15/2024$4.75$5.15+8.42%$5.17$4.90595,022 shs$407.45 million08/14/2024$4.87$4.75-2.46%$4.87$4.73415,389 shs$375.81 million08/13/2024$4.71$4.87+3.40%$4.91$4.71503,364 shs$385.30 million08/12/2024$4.78$4.71-1.46%$4.83$4.67382,933 shs$372.64 million08/09/2024$4.90$4.78-2.45%$4.91$4.72649,932 shs$378.18 million08/08/2024$4.70$4.90+4.26%$4.93$4.73835,171 shs$387.67 million08/07/2024$4.68$4.70+0.43%$4.97$4.631.23 million shs$371.85 million08/06/2024$5.76$4.68-18.75%$5.49$4.622.33 million shs$370.27 million08/05/2024$6.08$5.76-5.26%$5.88$5.61807,826 shs$455.73 million Related Companies CLFD Stock Chart EXTR Stock Chart INFN Stock Chart VSAT Stock Chart HLIT Stock Chart DGII Stock Chart BELFB Stock Chart RBBN Stock Chart NTGR Stock Chart AVNW Stock Chart Receive ADTN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADTN) was last updated on 11/4/2024 by MarketBeat.com Staff From Our PartnersCRUSHED: How Biden's Replacement Will Devastate Your 401(k)!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...Golden Crest | Sponsored[Charles Payne Live Event] Click to Confirm Your RSVPThe Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about Unstoppable Prosperity | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADTRAN Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ADTRAN With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADTN Stock Alerts