ADTRAN (ADTN) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free ADTN Stock Alerts $4.43 -0.14 (-3.06%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media ADTRAN Stock Price Performance5 Day Performance-6.54%1 Month Performance-16.73%3 Month Performance-36.26%6 Month Performance-30.56%Year-To-Date Performance-39.65%1 Year Performance-50.39% 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 Banyan Hill PublishingForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsIf you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details ADTN Stock Chart for Saturday, April, 27, 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 Capitalization04/26/2024$4.57$4.43-3.06%$4.60$4.43532,348 shs$350.50 million04/25/2024$4.75$4.57-3.79%$4.72$4.53483,611 shs$361.58 million04/24/2024$4.78$4.75-0.63%$4.81$4.71478,559 shs$375.82 million04/23/2024$4.74$4.78+0.84%$4.86$4.67575,585 shs$378.19 million04/22/2024$4.69$4.74+1.07%$4.77$4.68440,268 shs$375.03 million04/19/2024$4.73$4.69-0.85%$4.82$4.64666,470 shs$371.07 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. 04/18/2024$4.65$4.73+1.72%$4.79$4.60529,460 shs$374.24 million04/17/2024$4.63$4.65+0.43%$4.82$4.64577,342 shs$367.91 million04/16/2024$4.68$4.63-1.07%$4.73$4.61728,099 shs$366.33 million04/15/2024$4.72$4.68-0.85%$4.82$4.611.10 million shs$370.28 million04/12/2024$4.95$4.72-4.65%$4.93$4.70800,120 shs$373.45 million04/11/2024$4.94$4.95+0.20%$5.03$4.88583,308 shs$391.64 million04/10/2024$5.13$4.94-3.70%$5.05$4.86994,557 shs$390.85 million04/09/2024$5.05$5.13+1.58%$5.26$5.05643,973 shs$405.87 million04/08/2024$5.03$5.05+0.40%$5.09$4.99652,749 shs$399.56 million04/05/2024$5.13$5.03-1.95%$5.15$5.02678,729 shs$397.97 million04/04/2024$5.34$5.13-3.93%$5.56$5.12815,614 shs$405.89 million04/03/2024$5.22$5.34+2.30%$5.35$5.15591,695 shs$422.50 million04/02/2024$5.50$5.22-5.09%$5.46$5.21633,815 shs$413.01 million04/01/2024$5.44$5.50+1.10%$5.70$5.40610,145 shs$435.16 million03/29/2024$5.44$5.44$5.49$5.32662,621 shs$430.39 million03/28/2024$5.32$5.44+2.26%$5.48$5.34662,515 shs$430.41 million03/27/2024$5.20$5.32+2.31%$5.35$5.25465,326 shs$420.92 million03/26/2024$5.31$5.20-2.07%$5.35$5.19595,711 shs$411.42 million03/25/2024$5.33$5.31-0.38%$5.38$5.25480,245 shs$420.13 million03/22/2024$5.46$5.33-2.38%$5.48$5.27622,063 shs$421.71 million03/21/2024$5.45$5.46+0.18%$5.58$5.41772,717 shs$432.00 million03/20/2024$5.41$5.45+0.74%$5.47$5.26693,929 shs$431.20 million03/19/2024$5.33$5.41+1.50%$5.42$5.21913,169 shs$425.77 million03/18/2024$5.57$5.33-4.31%$5.57$5.321.16 million shs$419.47 million03/15/2024$5.44$5.57+2.39%$5.61$5.431.91 million shs$438.36 million03/14/2024$5.55$5.44-1.98%$5.62$5.35954,746 shs$428.13 million03/13/2024$5.89$5.55-5.77%$5.85$5.54963,005 shs$436.79 million03/12/2024$6.08$5.89-3.13%$6.17$5.87577,961 shs$463.54 million03/11/2024$6.11$6.08-0.49%$6.17$6.04463,110 shs$478.50 million03/08/2024$6.31$6.11-3.17%$6.49$6.10549,666 shs$480.86 million03/07/2024$6.20$6.31+1.77%$6.35$6.17629,993 shs$496.60 million03/06/2024$6.01$6.20+3.16%$6.28$6.00491,013 shs$487.94 million03/05/2024$6.05$6.01-0.66%$6.19$5.76817,351 shs$472.99 million03/04/2024$5.81$6.05+4.13%$6.15$5.751.04 million shs$476.14 millionForget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details03/01/2024$5.69$5.81+2.11%$5.84$5.431.44 million shs$457.25 million02/29/2024$5.91$5.69-3.72%$6.09$5.661.95 million shs$447.80 million02/28/2024$6.24$5.91-5.29%$6.13$5.901.05 million shs$465.12 million02/27/2024$6.31$6.24-1.11%$6.61$5.801.19 million shs$491.09 million02/26/2024$6.11$6.31+3.27%$6.33$6.051.00 million shs$496.60 million02/23/2024$6.17$6.11-0.97%$6.18$6.05711,314 shs$480.86 million02/22/2024$6.14$6.17+0.49%$6.25$6.06613,973 shs$485.58 million02/21/2024$6.36$6.14-3.46%$6.33$6.01660,407 shs$483.22 million02/20/2024$6.47$6.36-1.70%$6.41$6.24553,944 shs$500.53 million02/19/2024$6.47$6.47$6.58$6.46530,100 shs$509.19 million02/16/2024$6.57$6.47-1.52%$6.58$6.45530,101 shs$509.19 million02/15/2024$6.43$6.57+2.18%$6.64$6.39749,303 shs$517.05 million02/14/2024$6.20$6.43+3.71%$6.49$6.20558,149 shs$506.04 million02/13/2024$6.80$6.20-8.82%$6.59$6.14745,478 shs$487.94 million02/12/2024$6.35$6.80+7.09%$6.83$6.42977,774 shs$535.16 million02/09/2024$6.40$6.35-0.78%$6.43$6.111.09 million shs$499.75 million02/08/2024$6.38$6.40+0.31%$6.54$6.25759,722 shs$503.68 million02/07/2024$6.56$6.38-2.74%$6.59$6.35561,243 shs$502.11 million02/06/2024$6.57$6.56-0.15%$6.62$6.53578,261 shs$516.27 million02/05/2024$6.70$6.57-1.94%$6.67$6.53601,629 shs$517.06 million02/02/2024$6.70$6.70$6.76$6.53663,219 shs$527.29 million02/01/2024$6.27$6.70+6.94%$6.73$6.261.02 million shs$527.29 million01/31/2024$6.43$6.27-2.57%$6.56$6.25986,176 shs$493.06 million01/30/2024$7.20$6.43-10.69%$7.07$6.41956,157 shs$506.04 million01/29/2024$6.95$7.20+3.60%$7.21$6.90412,796 shs$566.64 million01/26/2024$7.06$6.95-1.56%$7.18$6.95262,179 shs$546.97 million Related Companies: SOS Stock Chart GCI Stock Chart TRMR Stock Chart GGR Stock Chart RGP Stock Chart RERE Stock Chart TTEC Stock Chart BBCP Stock Chart RXT Stock Chart NEXN 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 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThey say it’s ‘unstoppable’ – How I made 43,509% Investing DailyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyProtect Your Bank Account Before It’s Too LateWeiss RatingsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithJeff Bezos Just Humiliated Elon MuskInvestorPlace 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.