Free Trial

Adtran Networks (ADV) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ADV Stock Alerts
€19.98
+0.02 (+0.10%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Adtran Networks Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
+0.20%
3 Month
Performance
-0.35%
6 Month
Performance
+0.40%
Year-To-Date
Performance
-0.10%
1 Year
Performance
+0.40%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ADV Stock Chart for Monday, May, 20, 2024

ADV Chart by TradingView

Adtran Networks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024€19.96€19.96€20.00€19.969,534 shs$1.04 billion
05/16/2024€20.00€19.96
-0.20%		€20.00€19.9418,701 shs$1.04 billion
05/15/2024€20.00€20.00€20.00€19.9415,583 shs$1.04 billion
05/14/2024€20.00€20.00€20.00€19.9415,583 shs$1.04 billion
05/13/2024€19.98€20.00
+0.10%		€20.05€19.7635,259 shs$1.04 billion
05/10/2024€19.96€20.00
+0.20%		€20.00€19.9422,722 shs$1.04 billion
05/09/2024€19.96€19.96€20.05€19.8667,553 shs$1.04 billion
05/08/2024€19.96€19.96€20.05€19.8667,553 shs$1.04 billion
05/07/2024€19.94€19.96
+0.10%		€19.96€19.9011,949 shs$1.04 billion
05/06/2024€19.94€19.94€20.05€19.904,601 shs$1.04 billion
05/03/2024€19.92€19.96
+0.20%		€19.96€19.905,127 shs$1.04 billion
05/02/2024€19.92€19.92€19.92€19.905,718 shs$1.04 billion
05/01/2024€19.92€19.92€19.92€19.905,718 shs$1.04 billion
04/30/2024€19.96€19.92
-0.20%		€19.92€19.905,718 shs$1.04 billion
04/29/2024€19.96€19.96€19.96€19.909,928 shs$1.04 billion
04/26/2024€19.92€19.94
+0.10%		€20.00€19.9027,696 shs$1.04 billion
04/25/2024€19.94€19.92
-0.10%		€19.94€19.906,726 shs$1.04 billion
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (ETR:ADV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders