Historical Stock Price
ADTN historical stock prices picture
ADTRAN Holdings (ADTN) has the following price history information. Looking back at ADTN historical stock prices for the last five trading days, on February 21, 2024, ADTN opened at $6.31, traded as high as $6.33 and as low as $6.01, and closed at $6.14. Trading volume was a total of 671.50K shares. On February 22, 2024, ADTN opened at $6.13, traded as high as $6.25 and as low as $6.06, and closed at $6.17. Trading volume was a total of 614.00K shares. On February 23, 2024, ADTN opened at $6.16, traded as high as $6.18 and as low as $6.05, and closed at $6.11. Trading volume was a total of 711.30K shares. On February 26, 2024, ADTN opened at $6.05, traded as high as $6.33 and as low as $6.05, and closed at $6.31. Trading volume was a total of 1.00M shares. On February 27, 2024, ADTN opened at $6.13, traded as high as $6.61 and as low as $5.78, and closed at $6.24. Trading volume was a total of 1.19M shares.

ADTN Historical Stock Prices By Date:

ADTN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADTRAN Holdings shares, starting with a $10,000 purchase of ADTN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/03/2014
End date: 02/27/2024
Start price/share: $25.72
End price/share: $6.24
Starting shares: 388.80
Ending shares: 483.37
Dividends reinvested/share: $3.42
Total return: -69.84%
Average Annual Total Return: -11.30%
Starting investment: $10,000.00
Ending investment: $3,016.63
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/03/2014
End date: 02/27/2024
Start price/share: $25.72
End price/share: $6.24
Dividends collected/share: $3.42
Total return: -62.44%
Average Annual Total Return: -9.33%
Starting investment: $10,000.00
Ending investment: $3,757.24
Years: 9.99
Date Open High Low Close Volume
02/21/2024 $6.31 $6.33 $6.01 $6.14 671.50K
02/22/2024 $6.13 $6.25 $6.06 $6.17 614.00K
02/23/2024 $6.16 $6.18 $6.05 $6.11 711.30K
02/26/2024 $6.05 $6.33 $6.05 $6.31 1.00M
02/27/2024 $6.13 $6.61 $5.78 $6.24 1.19M
ADTRAN Holdings is a holding company. Through its subsidiaries, Co. is a global provider of networking and communications platforms, software, systems and services focused on the broadband access market. Co.'s solutions and services enable voice, data, video and internet-communications across a variety of network infrastructures. Co. has the following reportable segments: Network Solutions Segment, which includes hardware and software products; and Services and Support Segment, which includes network design, implementation, maintenance and cloud-hosted services supporting Co.'s Subscriber, Access and Aggregation, and Optical Networking Solutions.
Date Close
02/21/2024$6.14
02/22/2024$6.17
02/23/2024$6.11
02/26/2024$6.31
02/27/2024$6.24
ADTN is categorized under the Technology sector; below are some other companies in the same sector:

ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices
AIXG Historical Stock Prices
AKAM Historical Stock Prices

Also explore: ADTN shares outstanding history

Email EnvelopeFree ADTN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADTN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.