Historical Stock Price
ADTN historical stock prices picture
Adtran (ADTN) has the following price history information. Looking back at ADTN historical stock prices for the last five trading days, on May 16, 2022, ADTN opened at $17.43, traded as high as $17.59 and as low as $17.22, and closed at $17.27. Trading volume was a total of 269.30K shares. On May 17, 2022, ADTN opened at $17.58, traded as high as $18.50 and as low as $17.58, and closed at $18.48. Trading volume was a total of 359.80K shares. On May 18, 2022, ADTN opened at $18.12, traded as high as $18.44 and as low as $17.71, and closed at $17.94. Trading volume was a total of 385.40K shares. On May 19, 2022, ADTN opened at $17.49, traded as high as $18.11 and as low as $17.28, and closed at $17.99. Trading volume was a total of 392.90K shares. On May 20, 2022, ADTN opened at $18.25, traded as high as $18.42 and as low as $17.49, and closed at $18.10. Trading volume was a total of 343.60K 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 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: 05/24/2012
End date: 05/20/2022
Start price/share: $29.80
End price/share: $18.10
Starting shares: 335.57
Ending shares: 414.98
Dividends reinvested/share: $3.60
Total return: -24.89%
Average Annual Total Return: -2.82%
Starting investment: $10,000.00
Ending investment: $7,513.41
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $29.80
End price/share: $18.10
Dividends collected/share: $3.60
Total return: -27.18%
Average Annual Total Return: -3.12%
Starting investment: $10,000.00
Ending investment: $7,284.78
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $17.43 $17.59 $17.22 $17.27 269.30K
05/17/2022 $17.58 $18.50 $17.58 $18.48 359.80K
05/18/2022 $18.12 $18.44 $17.71 $17.94 385.40K
05/19/2022 $17.49 $18.11 $17.28 $17.99 392.90K
05/20/2022 $18.25 $18.42 $17.49 $18.10 343.60K
ADTRAN is a provider of networking and communications equipment. Co.'s solutions and services enable voice, data, video and internet communications across a variety of network infrastructures. Co.'s business operates under the following business segments: Network Solutions and Services and Support. Network Solutions segment includes hardware and software products that support fiber optic-, copper- and coaxial-based infrastructures as well as a number of fixed wireless solutions. Services and Support segment provides a portfolio of services, including consulting, solutions integration, network implementation, maintenance and professional and managed services.
Date Close
05/16/2022$17.27
05/17/2022$18.48
05/18/2022$17.94
05/19/2022$17.99
05/20/2022$18.10
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 - 2022, 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.