$ADTN: ADTRAN, Inc. - Common Stock
2025-06-10 ADTN 2025-06-10 22:00:50 0.00 0.00 -3.73% 2025-06-11 ADTN 2025-06-11 05:00:41 8.10 7.91 -3.73% ADTN 2025-06-11 08:00:38 8.10 8.02 0.12% ADTN 2025-06-11 09:00:36 8.16 8.02 0.12% ADTN 2025-06-11 10:00:41 8.04 8.01 0.48% ADTN 2025-06-11 11:00:37 8.14 8.11 1.44% ADTN 2025-06-11 12:00:35 7.99 7.98 -0.24% ADTN 2025-06-11 13:00:35 7.93 7.92 -0.84% ADTN 2025-06-11 15:00:36 7.88 7.87 -1.44% ADTN 2025-06-11 16:00:35 7.85 7.84 -1.92% ADTN 2025-06-11 17:00:35 8.97 7.63 -2.00% ADTN 2025-06-11 18:00:37 8.84 7.63 -2.00% ADTN 2025-06-11 21:00:39 0.00 0.00 -2.00% 2025-06-12 ADTN 2025-06-12 05:00:40 7.91 7.73 -0.75% ADTN 2025-06-12 06:00:40 7.99 7.79 -0.75% ADTN 2025-06-12 07:00:37 7.95 7.76 -0.75% ADTN 2025-06-12 08:00:42 7.95 7.73 -0.12% ADTN 2025-06-12 09:00:39 7.96 7.74 -0.12% ADTN 2025-06-12 10:00:39 7.80 7.79 -0.50% ADTN 2025-06-12 11:00:36 7.81 7.80 -0.25% ADTN 2025-06-12 12:00:41 7.76 7.75 -1.00% ADTN 2025-06-12 13:00:34 7.77 7.76 -0.75% ADTN 2025-06-12 14:00:36 7.74 7.73 -1.12% ADTN 2025-06-12 15:00:38 7.75 7.74 -1.00% ADTN 2025-06-12 16:00:34 7.82 7.81 -0.25% ADTN 2025-06-12 17:00:39 8.16 7.66 -0.13% ADTN 2025-06-12 21:00:41 0.00 0.00 -0.13% 2025-06-13 ADTN 2025-06-13 12:00:36 7.63 7.62 -2.42% ADTN 2025-06-13 13:00:39 7.62 7.61 -2.55% ADTN 2025-06-13 14:00:41 7.60 7.59 -2.68% ADTN 2025-06-13 15:00:40 7.49 7.48 -4.21% ADTN 2025-06-13 16:00:43 7.50 7.49 -4.08% ADTN 2025-06-13 17:00:38 8.04 7.10 -4.09% ADTN 2025-06-13 21:00:46 0.00 0.00 -4.09% 2025-06-16 ADTN 2025-06-16 05:00:42 7.48 7.37 -0.38% ADTN 2025-06-16 06:00:41 7.52 7.37 -0.38% ADTN 2025-06-16 07:00:42 8.48 7.37 -0.38% ADTN 2025-06-16 08:00:39 7.55 7.50 0.00% ADTN 2025-06-16 09:00:41 7.56 7.50 0.90% ADTN 2025-06-16 10:00:42 7.73 7.71 2.81% ADTN 2025-06-16 11:00:38 7.84 7.83 4.35% ADTN 2025-06-16 12:00:38 7.77 7.76 3.58% ADTN 2025-06-16 13:00:40 7.82 7.81 4.22% ADTN 2025-06-16 14:00:41 7.75 7.74 3.20% ADTN 2025-06-16 15:00:38 7.71 7.70 2.69% ADTN 2025-06-16 16:00:40 7.72 7.71 2.81% ADTN 2025-06-16 17:00:37 8.25 7.71 3.20% ADTN 2025-06-16 20:00:37 8.25 7.06 2.80% ADTN 2025-06-16 21:00:38 0.00 0.00 2.80% 2025-06-17 ADTN 2025-06-17 05:01:08 7.70 7.39 -1.07% ADTN 2025-06-17 06:00:41 7.69 7.44 -1.07% ADTN 2025-06-17 07:00:41 7.68 7.44 -1.07% ADTN 2025-06-17 08:00:38 7.70 7.46 -1.07% ADTN 2025-06-17 09:00:34 7.70 7.50 -0.53% ADTN 2025-06-17 10:00:40 7.72 7.71 -0.27% ADTN 2025-06-17 11:00:36 7.84 7.83 1.47% ADTN 2025-06-17 12:00:39 7.76 7.75 0.40% ADTN 2025-06-17 13:00:40 7.80 7.79 0.80% ADTN 2025-06-17 14:00:40 7.77 7.76 0.67% ADTN 2025-06-17 15:00:43 7.80 7.79 0.93% ADTN 2025-06-17 16:00:39 7.79 7.78 0.80% ADTN 2025-06-17 17:00:36 7.89 7.74 0.91% ADTN 2025-06-17 18:00:40 7.89 7.76 0.91% ADTN 2025-06-17 21:00:37 0.00 0.00 0.91% 2025-06-18 ADTN 2025-06-18 05:00:45 7.82 7.64 0.91% ADTN 2025-06-18 06:00:46 7.82 7.61 0.39% ADTN 2025-06-18 07:00:43 7.82 7.60 0.39% ADTN 2025-06-18 08:00:42 7.83 7.61 -0.13% ADTN 2025-06-18 09:00:43 7.87 7.60 -0.26% ADTN 2025-06-18 10:00:41 7.83 7.81 0.52% ADTN 2025-06-18 11:00:44 7.87 7.86 1.03% ADTN 2025-06-18 12:00:36 7.86 7.85 0.91% ADTN 2025-06-18 13:00:38 7.91 7.90 1.55% ADTN 2025-06-18 14:00:42 7.94 7.93 1.94% ADTN 2025-06-18 15:00:44 7.87 7.85 0.91% ADTN 2025-06-18 16:00:45 7.94 7.93 1.94% ADTN 2025-06-18 17:00:40 8.25 7.66 1.92% ADTN 2025-06-18 21:00:43 0.00 0.00 1.92% 2025-06-20 ADTN 2025-06-20 05:00:33 8.00 7.82 1.92% ADTN 2025-06-20 06:00:36 7.98 7.82 1.92% ADTN 2025-06-20 07:00:40 7.95 7.73 1.92% ADTN 2025-06-20 08:00:35 8.09 7.76 0.13% ADTN 2025-06-20 09:00:34 8.09 7.90 0.64% ADTN 2025-06-20 10:00:39 8.00 7.98 0.64% ADTN 2025-06-20 11:00:37 7.92 7.91 -0.26% ADTN 2025-06-20 12:00:37 7.94 7.93 0.00% ADTN 2025-06-20 13:00:36 7.97 7.96 0.38% ADTN 2025-06-20 14:00:42 7.95 7.94 0.13% ADTN 2025-06-20 15:00:36 7.94 7.93 0.00% ADTN 2025-06-20 16:01:08 7.89 7.88 -0.51% ADTN 2025-06-20 17:01:15 8.25 7.03 -0.50% ADTN 2025-06-20 21:00:38 0.00 0.00 -0.50% 2025-06-23 ADTN 2025-06-23 05:00:36 7.88 7.71 -0.13% ADTN 2025-06-23 06:00:37 7.89 7.68 -0.13% ADTN 2025-06-23 07:00:36 7.81 7.70 -0.13% ADTN 2025-06-23 08:00:56 7.81 7.72 -0.13% ADTN 2025-06-23 09:00:43 7.84 7.72 -0.13% ADTN 2025-06-23 10:00:54 8.14 8.10 2.77% ADTN 2025-06-23 11:00:38 8.15 8.14 3.27% ADTN 2025-06-23 12:00:35 8.25 8.24 4.66% ADTN 2025-06-23 13:00:40 8.23 8.21 4.28% ADTN 2025-06-23 14:00:41 8.36 8.35 5.79% ADTN 2025-06-23 15:00:36 8.36 8.35 5.92% ADTN 2025-06-23 16:00:41 8.47 8.46 7.43% ADTN 2025-06-23 17:00:38 8.45 7.46 7.48% ADTN 2025-06-23 19:00:37 8.97 7.46 7.10% ADTN 2025-06-23 21:00:42 0.00 0.00 7.10% 2025-06-24 ADTN 2025-06-24 05:00:36 8.61 8.43 0.76% ADTN 2025-06-24 06:00:44 8.64 8.44 0.76% ADTN 2025-06-24 07:00:44 8.56 8.43 0.76% ADTN 2025-06-24 08:00:40 8.59 8.43 0.76% ADTN 2025-06-24 09:00:36 8.56 8.39 0.38% ADTN 2025-06-24 10:00:38 8.47 8.43 -0.13% ADTN 2025-06-24 11:00:38 8.53 8.51 0.89% ADTN 2025-06-24 12:00:40 8.61 8.60 1.90% ADTN 2025-06-24 13:00:46 8.62 8.60 2.15% ADTN 2025-06-24 14:00:39 8.68 8.67 2.79% ADTN 2025-06-24 15:00:38 8.70 8.68 3.17% ADTN 2025-06-24 16:00:45 8.69 8.68 2.92% ADTN 2025-06-24 17:00:43 8.97 7.46 2.60% ADTN 2025-06-24 18:00:43 8.97 7.73 2.60% ADTN 2025-06-24 20:00:36 8.80 7.73 2.60% ADTN 2025-06-24 21:00:37 0.00 0.00 2.60% 2025-06-25 ADTN 2025-06-25 05:00:40 8.76 8.55 2.60% ADTN 2025-06-25 06:00:38 8.75 8.55 2.60% ADTN 2025-06-25 07:00:36 8.74 8.55 2.60% ADTN 2025-06-25 08:00:41 8.75 8.56 2.60% ADTN 2025-06-25 09:00:40 8.78 8.56 2.60% ADTN 2025-06-25 10:00:42 8.83 8.81 1.77% ADTN 2025-06-25 11:00:40 8.90 8.89 2.60% ADTN 2025-06-25 12:00:43 8.87 8.85 2.36% ADTN 2025-06-25 13:00:40 8.90 8.88 2.72% ADTN 2025-06-25 14:00:41 8.97 8.94 3.31% ADTN 2025-06-25 15:00:38 8.89 8.88 2.60% ADTN 2025-06-25 16:00:39 8.95 8.93 3.31% ADTN 2025-06-25 17:00:40 9.42 8.08 2.88% ADTN 2025-06-25 21:00:44 0.00 0.00 2.88% 2025-06-26 ADTN 2025-06-26 05:00:41 8.95 8.69 -0.35% ADTN 2025-06-26 06:00:40 9.00 8.73 -0.35% ADTN 2025-06-26 07:00:43 8.97 8.68 0.12% ADTN 2025-06-26 08:00:40 8.94 8.68 0.12% ADTN 2025-06-26 09:00:41 8.95 8.85 -0.92% ADTN 2025-06-26 10:00:39 8.98 8.96 0.69% ADTN 2025-06-26 11:00:35 8.98 8.97 0.69% ADTN 2025-06-26 12:00:40 8.85 8.84 -0.92% ADTN 2025-06-26 13:00:41 8.83 8.81 -1.15% ADTN 2025-06-26 14:00:38 8.78 8.76 -1.73% ADTN 2025-06-26 15:00:37 8.78 8.76 -1.84% ADTN 2025-06-26 16:00:37 8.75 8.74 -1.96% ADTN 2025-06-26 17:00:36 9.20 8.01 -1.79% ADTN 2025-06-26 21:00:47 0.00 0.00 -1.79% 2025-06-27 ADTN 2025-06-27 05:00:37 8.92 8.76 1.01% ADTN 2025-06-27 06:00:33 8.99 8.77 1.01% ADTN 2025-06-27 07:00:33 8.99 8.76 1.01% ADTN 2025-06-27 08:00:41 8.83 8.76 0.78% ADTN 2025-06-27 09:00:32 8.90 8.67 0.90% ADTN 2025-06-27 10:00:37 8.68 8.65 -1.01% ADTN 2025-06-27 11:00:33 8.87 8.85 1.12% ADTN 2025-06-27 12:00:36 8.87 8.85 1.46% ADTN 2025-06-27 13:00:31 8.94 8.93 2.02% ADTN 2025-06-27 14:00:35 8.89 8.86 1.57% ADTN 2025-06-27 15:00:43 8.74 8.73 -0.22% ADTN 2025-06-27 16:00:34 8.91 8.90 1.68% ADTN 2025-06-27 17:00:30 9.22 8.01 1.71% ADTN 2025-06-27 21:00:30 0.00 0.00 1.71% 2025-06-30 ADTN 2025-06-30 05:00:36 8.97 8.76 0.11% ADTN 2025-06-30 06:00:32 8.99 8.78 0.11% ADTN 2025-06-30 08:00:34 8.99 8.76 0.11% ADTN 2025-06-30 09:00:37 9.01 8.77 -0.34% ADTN 2025-06-30 10:00:34 9.17 9.14 2.97% ADTN 2025-06-30 11:00:33 9.03 9.01 1.48% ADTN 2025-06-30 12:00:32 9.01 9.00 1.37% ADTN 2025-06-30 13:00:35 8.91 8.89 0.11% ADTN 2025-06-30 14:00:40 8.89 8.85 -0.11% ADTN 2025-06-30 15:00:34 8.91 8.90 0.23% ADTN 2025-06-30 16:00:40 8.97 8.96 1.03% ADTN 2025-06-30 17:00:37 9.42 8.74 1.01% ADTN 2025-06-30 21:00:30 0.00 0.00 1.01% 2025-07-01 ADTN 2025-07-01 05:00:36 8.93 8.71 -0.67% ADTN 2025-07-01 06:00:35 8.93 8.74 -0.67% ADTN 2025-07-01 07:00:34 8.93 8.75 -0.67% ADTN 2025-07-01 08:00:37 8.93 8.76 -0.67% ADTN 2025-07-01 09:00:35 8.93 8.84 -0.90% ADTN 2025-07-01 10:00:31 9.00 8.96 0.11% ADTN 2025-07-01 11:00:35 8.95 8.93 -0.11% ADTN 2025-07-01 12:00:32 9.15 9.14 1.91% ADTN 2025-07-01 13:00:36 9.29 9.27 3.49% ADTN 2025-07-01 14:00:43 9.30 9.28 3.71% ADTN 2025-07-01 15:00:37 9.28 9.26 3.49% ADTN 2025-07-01 16:00:34 9.15 9.14 2.02% ADTN 2025-07-01 17:00:38 9.42 9.02 1.90% ADTN 2025-07-01 21:00:32 0.00 0.00 1.90% 2025-07-02 ADTN 2025-07-02 05:00:37 9.22 9.01 1.90% ADTN 2025-07-02 06:00:35 9.24 9.01 1.90% ADTN 2025-07-02 07:00:32 9.22 8.98 1.90% ADTN 2025-07-02 08:00:37 9.20 8.97 1.90% ADTN 2025-07-02 10:00:36 9.23 9.21 1.00% ADTN 2025-07-02 11:00:32 9.31 9.30 1.90% ADTN 2025-07-02 12:00:33 9.33 9.32 2.12% ADTN 2025-07-02 13:00:36 9.33 9.32 2.01% ADTN 2025-07-02 14:00:41 9.28 9.26 1.56% ADTN 2025-07-02 15:00:33 9.32 9.31 2.01% ADTN 2025-07-02 16:00:35 9.39 9.38 2.79% ADTN 2025-07-02 17:00:40 9.42 9.40 2.84% ADTN 2025-07-02 21:00:44 0.00 0.00 2.84% 2025-07-03 ADTN 2025-07-03 05:00:38 9.47 9.38 2.84% ADTN 2025-07-03 06:00:40 9.47 9.23 2.84% ADTN 2025-07-03 07:00:40 9.56 9.31 2.84% ADTN 2025-07-03 08:00:44 9.42 9.30 2.84% ADTN 2025-07-03 09:00:40 9.42 9.25 2.84% ADTN 2025-07-03 10:00:37 9.45 9.43 0.44% ADTN 2025-07-03 11:00:39 9.60 9.59 2.19% ADTN 2025-07-03 12:00:36 9.62 9.60 2.30% ADTN 2025-07-03 13:00:35 9.58 9.57 1.97% ADTN 2025-07-03 14:00:32 10.04 9.40 -0.85% ADTN 2025-07-03 16:00:38 10.04 9.40 -1.60% ADTN 2025-07-03 18:00:35 0.00 0.00 -1.60% 2025-07-07 ADTN 2025-07-07 05:00:45 9.75 9.51 -1.60% ADTN 2025-07-07 06:00:43 9.78 9.53 -1.60% ADTN 2025-07-07 07:00:37 9.73 9.47 -1.60% ADTN 2025-07-07 08:00:37 9.77 9.51 -1.60% ADTN 2025-07-07 09:00:46 9.69 9.46 -1.60% ADTN 2025-07-07 10:00:41 9.50 9.48 -0.85% ADTN 2025-07-07 11:00:46 9.54 9.52 -0.11% ADTN 2025-07-07 12:00:35 9.53 9.51 -0.32% ADTN 2025-07-07 13:00:32 9.43 9.42 -1.49% ADTN 2025-07-07 14:00:35 9.49 9.48 -0.74% ADTN 2025-07-07 15:00:30 9.53 9.51 -0.32% ADTN 2025-07-07 16:00:35 9.67 9.66 1.17% ADTN 2025-07-07 17:00:40 9.72 9.47 1.05% ADTN 2025-07-07 18:00:38 9.72 8.63 1.05% ADTN 2025-07-07 21:00:33 0.00 0.00 1.05% 2025-07-08 ADTN 2025-07-08 05:00:42 9.72 9.50 1.05% ADTN 2025-07-08 07:00:31 9.69 9.51 -0.10% ADTN 2025-07-08 08:00:34 9.72 9.51 -0.10% ADTN 2025-07-08 09:00:36 9.70 9.51 -0.10% ADTN 2025-07-08 10:00:32 9.52 9.50 -1.57% ADTN 2025-07-08 11:00:34 9.40 9.38 -2.72% ADTN 2025-07-08 12:00:33 9.42 9.41 -2.51% ADTN 2025-07-08 14:00:34 9.37 9.35 -2.93% ADTN 2025-07-08 15:00:38 9.31 9.30 -3.56% ADTN 2025-07-08 16:00:38 9.33 9.32 -3.45% ADTN 2025-07-08 17:00:43 9.72 8.60 -3.42% ADTN 2025-07-08 19:00:39 9.39 9.35 -3.42% ADTN 2025-07-08 21:00:39 0.00 0.00 -3.42% 2025-07-09 ADTN 2025-07-09 05:00:37 9.50 9.31 -3.42% ADTN 2025-07-09 07:00:40 9.53 9.28 -3.42% ADTN 2025-07-09 08:00:37 9.48 9.26 -3.42% ADTN 2025-07-09 09:00:36 9.51 9.27 -3.42% ADTN 2025-07-09 10:00:36 9.29 9.25 -0.83% ADTN 2025-07-09 11:00:36 9.14 9.11 -1.97% ADTN 2025-07-09 12:00:36 9.17 9.16 -1.66% ADTN 2025-07-09 13:00:36 9.12 9.10 -2.17% ADTN 2025-07-09 15:00:34 9.39 9.38 0.62% ADTN 2025-07-09 16:00:40 9.45 9.43 1.24% ADTN 2025-07-09 17:00:38 10.04 9.21 0.96% ADTN 2025-07-09 19:00:33 10.04 8.60 0.96% ADTN 2025-07-09 21:00:36 0.00 0.00 0.96% 2025-07-10 ADTN 2025-07-10 05:00:46 9.52 9.31 0.96% ADTN 2025-07-10 06:00:39 9.53 9.43 0.96% ADTN 2025-07-10 07:00:39 9.51 9.43 0.96% ADTN 2025-07-10 09:00:41 9.50 9.35 0.96% ADTN 2025-07-10 10:00:37 9.31 9.28 -1.28% ADTN 2025-07-10 11:00:37 9.35 9.34 -0.86% ADTN 2025-07-10 12:00:31 9.47 9.44 0.32% ADTN 2025-07-10 13:00:35 9.44 9.43 0.00% ADTN 2025-07-10 14:00:37 9.41 9.40 -0.32% ADTN 2025-07-10 15:00:37 9.37 9.35 -0.64% ADTN 2025-07-10 16:00:39 9.41 9.40 -0.21% ADTN 2025-07-10 17:00:41 9.55 9.34 -0.21% ADTN 2025-07-10 21:00:36 0.00 0.00 -0.21%