ADTRAN Holdings, Inc. - Price History
Monthly price history for ADTN (ADTRAN Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.50 | $5.50 |
| March 2024 | $5.44 | $5.44 |
| February 2024 | $5.69 | $5.69 |
| January 2024 | $6.26 | $6.26 |
| December 2023 | $7.34 | $7.34 |
| November 2023 | $5.23 | $5.23 |
| October 2023 | $6.57 | $6.57 |
| September 2023 | $8.23 | $8.23 |
| August 2023 | $8.55 | $8.55 |
| July 2023 | $9.62 | $9.73 |
| June 2023 | $10.41 | $10.53 |
| May 2023 | $8.81 | $8.91 |
| April 2023 | $8.93 | $9.12 |
| March 2023 | $15.52 | $15.86 |
| February 2023 | $16.99 | $17.45 |
| January 2023 | $18.37 | $18.87 |
| December 2022 | $18.29 | $18.79 |
| November 2022 | $19.73 | $20.27 |
| October 2022 | $21.77 | $22.46 |
| September 2022 | $18.98 | $19.58 |
| August 2022 | $22.53 | $23.24 |
| July 2022 | $23.27 | $24.09 |
| June 2022 | $16.93 | $17.53 |
| May 2022 | $17.90 | $18.53 |
| April 2022 | $16.72 | $17.39 |
| March 2022 | $17.73 | $18.45 |
| February 2022 | $19.79 | $20.59 |
| January 2022 | $18.39 | $19.21 |
| December 2021 | $21.85 | $22.83 |
| November 2021 | $19.51 | $20.38 |
| October 2021 | $17.61 | $18.48 |
| September 2021 | $17.88 | $18.76 |
| August 2021 | $19.69 | $20.66 |
| July 2021 | $21.28 | $22.41 |
| June 2021 | $19.60 | $20.65 |
| May 2021 | $18.81 | $19.81 |
| April 2021 | $16.15 | $17.09 |
| March 2021 | $15.76 | $16.68 |
| February 2021 | $15.91 | $16.84 |
| January 2021 | $16.16 | $17.20 |
| December 2020 | $13.88 | $14.77 |
| November 2020 | $11.87 | $12.64 |
| October 2020 | $9.97 | $10.69 |
| September 2020 | $9.57 | $10.26 |
| August 2020 | $10.35 | $11.09 |
| July 2020 | $11.50 | $12.42 |
| June 2020 | $10.12 | $10.93 |
| May 2020 | $10.56 | $11.40 |
| April 2020 | $9.44 | $10.28 |
| March 2020 | $7.05 | $7.68 |
| February 2020 | $7.39 | $8.04 |
| January 2020 | $8.23 | $9.05 |
| December 2019 | $8.99 | $9.89 |
| November 2019 | $8.35 | $9.19 |
| October 2019 | $7.93 | $8.81 |
| September 2019 | $10.22 | $11.34 |
| August 2019 | $9.25 | $10.27 |
| July 2019 | $10 | $11.11 |
| June 2019 | $13.62 | $15.25 |
| May 2019 | $14.01 | $15.68 |
| April 2019 | $15.23 | $17.14 |
| March 2019 | $12.18 | $13.70 |
| February 2019 | $13.35 | $15.02 |
| January 2019 | $12.88 | $14.58 |
| December 2018 | $9.48 | $10.74 |
| November 2018 | $10.99 | $12.45 |
| October 2018 | $11.87 | $13.44 |
| September 2018 | $15.48 | $17.65 |
| August 2018 | $15.09 | $17.20 |
| July 2018 | $14.25 | $16.25 |
| June 2018 | $12.95 | $14.85 |
| May 2018 | $12.17 | $13.95 |
| April 2018 | $12.70 | $14.65 |
| March 2018 | $13.48 | $15.55 |
| February 2018 | $13.57 | $15.65 |
| January 2018 | $13.87 | $16 |
| December 2017 | $16.68 | $19.35 |
| November 2017 | $19.91 | $23.10 |
| October 2017 | $18.19 | $21.10 |
| September 2017 | $20.60 | $24 |
| August 2017 | $18.97 | $22.10 |
| July 2017 | $20.05 | $23.45 |
| June 2017 | $17.66 | $20.65 |
| May 2017 | $16.46 | $19.25 |
| April 2017 | $17.02 | $20 |
| March 2017 | $17.66 | $20.75 |
| February 2017 | $18 | $21.15 |
| January 2017 | $18.64 | $21.90 |
| December 2016 | $18.95 | $22.35 |
| November 2016 | $17.25 | $20.35 |
| October 2016 | $15.31 | $18.15 |
| September 2016 | $16.14 | $19.14 |
| August 2016 | $15.50 | $18.38 |
| July 2016 | $15.35 | $18.20 |
| June 2016 | $15.65 | $18.65 |
| May 2016 | $16.32 | $19.45 |
| April 2016 | $16.22 | $19.32 |
| March 2016 | $16.89 | $20.22 |
| February 2016 | $15.63 | $18.71 |
| January 2016 | $15.10 | $18.16 |
| December 2015 | $14.32 | $17.22 |
| November 2015 | $13.56 | $16.31 |
| October 2015 | $12.91 | $15.53 |
| September 2015 | $12.06 | $14.60 |
| August 2015 | $13.24 | $16.02 |
| July 2015 | $13.63 | $16.50 |
| June 2015 | $13.35 | $16.25 |
| May 2015 | $14.15 | $17.22 |
| April 2015 | $13.57 | $16.61 |
| March 2015 | $15.26 | $18.67 |
| February 2015 | $17.59 | $21.53 |
| January 2015 | $17.99 | $22.11 |
| December 2014 | $17.74 | $21.80 |
| November 2014 | $17 | $20.89 |
| October 2014 | $17.26 | $21.21 |
| September 2014 | $16.63 | $20.53 |
| August 2014 | $18.70 | $23.08 |
| July 2014 | $18.02 | $22.24 |
| June 2014 | $18.20 | $22.56 |
| May 2014 | $18.11 | $22.44 |
| April 2014 | $18.10 | $22.43 |
| March 2014 | $19.62 | $24.41 |
| February 2014 | $21.06 | $26.20 |
| January 2014 | $20.33 | $25.39 |
| December 2013 | $21.63 | $27.01 |
| November 2013 | $20.56 | $25.68 |
| October 2013 | $18.80 | $23.48 |
| September 2013 | $21.26 | $26.64 |
| August 2013 | $19.24 | $24.12 |
| July 2013 | $21.09 | $26.43 |
| June 2013 | $19.58 | $24.62 |
| May 2013 | $18.38 | $23.12 |
| April 2013 | $16.70 | $21 |
| March 2013 | $15.56 | $19.65 |
| February 2013 | $17.70 | $22.35 |
| January 2013 | $15.92 | $20.20 |
| December 2012 | $15.40 | $19.54 |
| November 2012 | $15.49 | $19.66 |
| October 2012 | $13.31 | $16.89 |
| September 2012 | $13.54 | $17.28 |
| August 2012 | $15.90 | $20.29 |
| July 2012 | $16.91 | $21.58 |
| June 2012 | $23.56 | $30.19 |
| May 2012 | $22.81 | $29.23 |
| April 2012 | $23.82 | $30.52 |
| March 2012 | $24.26 | $31.19 |
| February 2012 | $27.42 | $35.25 |
| January 2012 | $26.94 | $34.63 |
| December 2011 | $23.40 | $30.16 |
| November 2011 | $25.63 | $33.03 |
| October 2011 | $26.07 | $33.60 |
| September 2011 | $20.48 | $26.46 |
| August 2011 | $24.03 | $31.06 |
| July 2011 | $25.60 | $33.08 |
| June 2011 | $29.88 | $38.71 |
| May 2011 | $33.08 | $42.86 |
| April 2011 | $31.85 | $41.27 |
| March 2011 | $32.70 | $42.46 |
| February 2011 | $35.02 | $45.48 |
| January 2011 | $31.60 | $41.13 |
| December 2010 | $27.82 | $36.21 |
| November 2010 | $23.93 | $31.14 |
| October 2010 | $24.81 | $32.29 |
| September 2010 | $27.05 | $35.30 |
| August 2010 | $24.09 | $31.43 |
| July 2010 | $24.20 | $31.58 |
| June 2010 | $20.84 | $27.27 |
| May 2010 | $20.96 | $27.43 |
| April 2010 | $20.46 | $26.77 |
| March 2010 | $20.07 | $26.35 |
| February 2010 | $17.81 | $23.38 |
| January 2010 | $16.08 | $21.20 |
| December 2009 | $17.10 | $22.55 |
| November 2009 | $16.03 | $21.13 |
| October 2009 | $17.48 | $23.04 |
| September 2009 | $18.55 | $24.55 |
| August 2009 | $17.18 | $22.73 |
| July 2009 | $18.26 | $24.16 |
| June 2009 | $16.17 | $21.47 |
| May 2009 | $15.65 | $20.78 |
| April 2009 | $15.93 | $21.15 |
| March 2009 | $12.15 | $16.21 |
| February 2009 | $10.83 | $14.44 |
| January 2009 | $11.29 | $15.15 |
| December 2008 | $11.09 | $14.88 |
| November 2008 | $10.58 | $14.20 |
| October 2008 | $11.33 | $15.20 |
| September 2008 | $14.43 | $19.49 |
| August 2008 | $16.88 | $22.80 |
| July 2008 | $16.56 | $22.36 |
| June 2008 | $17.58 | $23.84 |
| May 2008 | $18.35 | $24.89 |
| April 2008 | $17.45 | $23.66 |
| March 2008 | $13.59 | $18.50 |
| February 2008 | $13.53 | $18.42 |
| January 2008 | $15.22 | $20.81 |
| December 2007 | $15.64 | $21.38 |
| November 2007 | $15.86 | $21.69 |
| October 2007 | $17.60 | $24.07 |
| September 2007 | $16.78 | $23.03 |
| August 2007 | $19.48 | $26.73 |
| July 2007 | $19.01 | $26.09 |
| June 2007 | $18.86 | $25.97 |
| May 2007 | $19.65 | $27.06 |
| April 2007 | $18.42 | $25.45 |
| March 2007 | $17.62 | $24.35 |
| February 2007 | $16.66 | $23.03 |
| January 2007 | $15.97 | $22.16 |
| December 2006 | $16.36 | $22.70 |
| November 2006 | $15.72 | $21.81 |
| October 2006 | $16.68 | $23.14 |
| September 2006 | $17.12 | $23.84 |
| August 2006 | $17.86 | $24.87 |
| July 2006 | $15.64 | $21.87 |
| June 2006 | $16.04 | $22.43 |
| May 2006 | $18.03 | $25.22 |
| April 2006 | $17.91 | $25.14 |
| March 2006 | $18.64 | $26.17 |
| February 2006 | $19.60 | $27.52 |
| January 2006 | $20.83 | $29.33 |
| December 2005 | $21.10 | $29.71 |
| November 2005 | $20.99 | $29.56 |
| October 2005 | $21.42 | $30.25 |
| September 2005 | $22.30 | $31.50 |
| August 2005 | $18.28 | $25.82 |
| July 2005 | $18.88 | $26.76 |
| June 2005 | $17.45 | $24.73 |
| May 2005 | $15.50 | $21.97 |
| April 2005 | $14.57 | $20.73 |
| March 2005 | $12.40 | $17.64 |
| February 2005 | $13.15 | $18.71 |
| January 2005 | $12.53 | $17.91 |
| December 2004 | $13.39 | $19.14 |
| November 2004 | $15.68 | $22.41 |
| October 2004 | $15.12 | $21.60 |
| September 2004 | $15.81 | $22.68 |
| August 2004 | $18.67 | $26.78 |
| July 2004 | $18.62 | $26.71 |
| June 2004 | $23.19 | $33.37 |
| May 2004 | $19.84 | $28.55 |
| April 2004 | $17.04 | $24.52 |
| March 2004 | $20.80 | $30.03 |
| February 2004 | $22.58 | $32.59 |
| January 2004 | $23.85 | $34.42 |
| December 2003 | $21.50 | $31.10 |
| November 2003 | $22.75 | $65.82 |
| October 2003 | $23.52 | $68.04 |
| September 2003 | $21.14 | $61.31 |
| August 2003 | $18.91 | $54.84 |
| July 2003 | $16.84 | $48.84 |
| June 2003 | $17.04 | $51.62 |
| May 2003 | $15.95 | $48.30 |
| April 2003 | $13.36 | $40.48 |
| March 2003 | $11.86 | $35.91 |
| February 2003 | $10.63 | $32.19 |
| January 2003 | $11.10 | $33.62 |
| December 2002 | $10.86 | $32.90 |
| November 2002 | $10.96 | $33.20 |
| October 2002 | $8.38 | $25.39 |
| September 2002 | $5.15 | $15.60 |
| August 2002 | $5.74 | $17.39 |
| July 2002 | $6.19 | $18.75 |
| June 2002 | $6.27 | $19 |
| May 2002 | $7.82 | $23.69 |
| April 2002 | $8.21 | $24.86 |
| March 2002 | $7.97 | $24.14 |
| February 2002 | $7.96 | $24.10 |
| January 2002 | $8.87 | $26.88 |
| December 2001 | $8.42 | $25.52 |
| November 2001 | $8.62 | $26.11 |
| October 2001 | $7.66 | $23.20 |
| September 2001 | $6.31 | $19.10 |
| August 2001 | $7.64 | $23.15 |
| July 2001 | $7.68 | $23.25 |
| June 2001 | $6.77 | $20.50 |
| May 2001 | $8.40 | $25.45 |
| April 2001 | $9.03 | $27.35 |
| March 2001 | $8.11 | $24.56 |
| February 2001 | $7.86 | $23.81 |
| January 2001 | $9.29 | $28.12 |
| December 2000 | $7.02 | $21.25 |
| November 2000 | $11.54 | $34.94 |
| October 2000 | $12.55 | $38 |
| September 2000 | $14.05 | $42.55 |
| August 2000 | $17.68 | $53.56 |
| July 2000 | $19.87 | $60.19 |
| June 2000 | $19.77 | $59.88 |
| May 2000 | $20.35 | $61.62 |
| April 2000 | $22.31 | $67.56 |
| March 2000 | $19.62 | $59.44 |
| February 2000 | $24.29 | $73.56 |
| January 2000 | $21.38 | $64.75 |
| December 1999 | $16.98 | $51.44 |
| November 1999 | $12.88 | $39 |
| October 1999 | $12.26 | $37.12 |
| September 1999 | $12.65 | $38.31 |
| August 1999 | $12.59 | $38.12 |
| July 1999 | $12.48 | $37.81 |
| June 1999 | $12.01 | $36.38 |
| May 1999 | $8.50 | $25.75 |
| April 1999 | $5.74 | $17.38 |
| March 1999 | $5.43 | $16.44 |
| February 1999 | $6.77 | $20.50 |
| January 1999 | $7.14 | $21.62 |
| December 1998 | $6.05 | $18.31 |
| November 1998 | $8.11 | $24.56 |
| October 1998 | $8.37 | $25.34 |
| September 1998 | $7.02 | $21.25 |
| August 1998 | $7.10 | $21.50 |
| July 1998 | $8.38 | $25.38 |
| June 1998 | $8.62 | $26.12 |
| May 1998 | $8.03 | $24.31 |
| April 1998 | $8.77 | $26.56 |
| March 1998 | $9.80 | $29.69 |
| February 1998 | $9.86 | $29.88 |
| January 1998 | $9.66 | $29.25 |
| December 1997 | $9.08 | $27.50 |
| November 1997 | $11.84 | $35.88 |
| October 1997 | $11.88 | $36 |
| September 1997 | $13.93 | $42.19 |
| August 1997 | $12.88 | $39 |
| July 1997 | $10.24 | $31 |
| June 1997 | $8.17 | $24.75 |
| May 1997 | $8.83 | $26.75 |
| April 1997 | $9.78 | $29.62 |
| March 1997 | $8.25 | $25 |
| February 1997 | $11.76 | $35.62 |
| January 1997 | $14.11 | $42.75 |
| December 1996 | $13.70 | $41.50 |
| November 1996 | $14.73 | $44.62 |
| October 1996 | $12.05 | $36.50 |
| September 1996 | $16.59 | $50.25 |
| August 1996 | $20.80 | $63 |
| July 1996 | $20.06 | $60.75 |
| June 1996 | $23.40 | $70.88 |
| May 1996 | $22.82 | $69.12 |
| April 1996 | $17.50 | $53 |
| March 1996 | $15.10 | $45.75 |
| February 1996 | $14.28 | $43.25 |
| January 1996 | $9.08 | $27.50 |
| December 1995 | $17.93 | $54.31 |
| November 1995 | $16.18 | $49 |
| October 1995 | $14.61 | $44.25 |
| September 1995 | $11.47 | $34.75 |
| August 1995 | $10.32 | $31.25 |
| July 1995 | $12.13 | $36.75 |
| June 1995 | $11.06 | $33.50 |
| May 1995 | $11.06 | $33.50 |
| April 1995 | $10.92 | $66.12 |
| March 1995 | $9.20 | $55.75 |
| February 1995 | $8.79 | $53.25 |
| January 1995 | $8.58 | $52 |
| December 1994 | $7.55 | $45.75 |
| November 1994 | $6.40 | $38.75 |
| October 1994 | $6.02 | $36.50 |
| September 1994 | $5.55 | $33.62 |
| August 1994 | $4.50 | $27.25 |
ADTN
Price: $4.57
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.94%
Payout Ratio: -16.36%
Payout Ratio Range:
Dividend Per Share: 0.18 USD
Earnings Per Share: -3.41 USD
P/E Ratio: -5.81
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 842200
Ebitda: 3.1 millionMarket Capitalization: 398.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 21