NASDAQ, ADTN End of Day and Historical Stock Data [Adtran Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADTN:

29 Aug 2025

LAST: 9.380	CHANGE: 0.07	OPEN: 9.430	HIGH: 9.490	ASK: 20.800	VOLUME: 1.26M
LAST: 9.380	CHG(%): 0.74	PREV: 9.450	LOW: 9.310	BID: 21.620

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	9.430	9.490	9.310	9.380	1.26M
28 Aug 25	9.370	9.480	9.310	9.450	689.2K
27 Aug 25	9.310	9.435	9.250	9.340	523.9K
26 Aug 25	9.160	9.390	9.040	9.280	725.4K
25 Aug 25	9.160	9.295	9.085	9.120	593.4K
22 Aug 25	8.720	9.180	8.720	9.170	630.5K
21 Aug 25	8.330	8.770	8.330	8.700	705.3K
20 Aug 25	8.560	8.580	8.270	8.405	839.8K
19 Aug 25	8.810	8.930	8.550	8.590	478.7K
18 Aug 25	8.820	8.905	8.790	8.830	530.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 10, 1994

Purchase Intraday History
for this symbol from Aug 10, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.31
MA10:	9.03
MA20:	8.93
MA50:	9.08
MA100:	8.48
MA200:	8.92
STO9:	89.86
STO14:	89.86
RSI14:	64.19
WPR14:	-6.70
MTM14:	0.28
ROC14:	0.03
ATR:	0.32
Week High:	9.49
Week Low:	8.72
Month High:	9.81
Month Low:	7.95
Year High:	12.44
Year Low:	4.93
Volatility:	27.92

RECENT SPLITS

Date	Ratio
16 Dec 2003	2-1
15 May 1995	2-1

RECENT DIVIDENDS

Date	Amount
18 Aug 2023	$0.09
22 May 2023	$0.09
06 Mar 2023	$0.09
21 Nov 2022	$0.09
17 Aug 2022	$0.09
18 May 2022	$0.09
16 Feb 2022	$0.09
15 Nov 2021	$0.09
18 Aug 2021	$0.09
19 May 2021	$0.09