ADTRAN Holdings, Inc. - Price History
Monthly price history for ADTN (ADTRAN Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 15.86 USD | 15.86 USD |
| March 2023 | 15.86 USD | 15.86 USD |
| February 2023 | 17.45 USD | 17.45 USD |
| January 2023 | 18.87 USD | 18.87 USD |
| December 2022 | 18.79 USD | 18.79 USD |
| November 2022 | 20.27 USD | 20.27 USD |
| October 2022 | 22.36 USD | 22.46 USD |
| September 2022 | 19.50 USD | 19.58 USD |
| August 2022 | 23.14 USD | 23.24 USD |
| July 2022 | 23.90 USD | 24.09 USD |
| June 2022 | 17.39 USD | 17.53 USD |
| May 2022 | 18.38 USD | 18.53 USD |
| April 2022 | 17.17 USD | 17.39 USD |
| March 2022 | 18.22 USD | 18.45 USD |
| February 2022 | 20.33 USD | 20.59 USD |
| January 2022 | 18.89 USD | 19.21 USD |
| December 2021 | 22.44 USD | 22.83 USD |
| November 2021 | 20.04 USD | 20.38 USD |
| October 2021 | 18.09 USD | 18.48 USD |
| September 2021 | 18.36 USD | 18.76 USD |
| August 2021 | 20.22 USD | 20.66 USD |
| July 2021 | 21.85 USD | 22.41 USD |
| June 2021 | 20.14 USD | 20.65 USD |
| May 2021 | 19.32 USD | 19.81 USD |
| April 2021 | 16.59 USD | 17.09 USD |
| March 2021 | 16.19 USD | 16.68 USD |
| February 2021 | 16.34 USD | 16.84 USD |
| January 2021 | 16.60 USD | 17.20 USD |
| December 2020 | 14.26 USD | 14.77 USD |
| November 2020 | 12.20 USD | 12.64 USD |
| October 2020 | 10.24 USD | 10.69 USD |
| September 2020 | 9.83 USD | 10.26 USD |
| August 2020 | 10.63 USD | 11.09 USD |
| July 2020 | 11.81 USD | 12.42 USD |
| June 2020 | 10.40 USD | 10.93 USD |
| May 2020 | 10.84 USD | 11.40 USD |
| April 2020 | 9.70 USD | 10.28 USD |
| March 2020 | 7.25 USD | 7.68 USD |
| February 2020 | 7.59 USD | 8.05 USD |
| January 2020 | 8.45 USD | 9.05 USD |
| December 2019 | 9.23 USD | 9.89 USD |
| November 2019 | 8.58 USD | 9.19 USD |
| October 2019 | 8.15 USD | 8.81 USD |
| September 2019 | 10.50 USD | 11.35 USD |
| August 2019 | 9.50 USD | 10.27 USD |
| July 2019 | 10.28 USD | 11.11 USD |
| June 2019 | 13.99 USD | 15.25 USD |
| May 2019 | 14.39 USD | 15.68 USD |
| April 2019 | 15.65 USD | 17.14 USD |
| March 2019 | 12.51 USD | 13.70 USD |
| February 2019 | 13.71 USD | 15.02 USD |
| January 2019 | 13.22 USD | 14.58 USD |
| December 2018 | 9.74 USD | 10.74 USD |
| November 2018 | 11.29 USD | 12.45 USD |
| October 2018 | 12.19 USD | 13.44 USD |
| September 2018 | 15.90 USD | 17.65 USD |
| August 2018 | 15.50 USD | 17.20 USD |
| July 2018 | 14.64 USD | 16.25 USD |
| June 2018 | 13.30 USD | 14.85 USD |
| May 2018 | 12.50 USD | 13.95 USD |
| April 2018 | 13.04 USD | 14.65 USD |
| March 2018 | 13.85 USD | 15.55 USD |
| February 2018 | 13.93 USD | 15.65 USD |
| January 2018 | 14.25 USD | 16.00 USD |
| December 2017 | 17.13 USD | 19.35 USD |
| November 2017 | 20.45 USD | 23.10 USD |
| October 2017 | 18.68 USD | 21.10 USD |
| September 2017 | 21.16 USD | 24.00 USD |
| August 2017 | 19.49 USD | 22.10 USD |
| July 2017 | 20.60 USD | 23.45 USD |
| June 2017 | 18.14 USD | 20.65 USD |
| May 2017 | 16.91 USD | 19.25 USD |
| April 2017 | 17.49 USD | 20.00 USD |
| March 2017 | 18.14 USD | 20.75 USD |
| February 2017 | 18.49 USD | 21.15 USD |
| January 2017 | 19.15 USD | 21.90 USD |
| December 2016 | 19.46 USD | 22.35 USD |
| November 2016 | 17.72 USD | 20.35 USD |
| October 2016 | 15.73 USD | 18.15 USD |
| September 2016 | 16.58 USD | 19.14 USD |
| August 2016 | 15.93 USD | 18.38 USD |
| July 2016 | 15.77 USD | 18.20 USD |
| June 2016 | 16.08 USD | 18.65 USD |
| May 2016 | 16.77 USD | 19.45 USD |
| April 2016 | 16.66 USD | 19.32 USD |
| March 2016 | 17.35 USD | 20.22 USD |
| February 2016 | 16.05 USD | 18.71 USD |
| January 2016 | 15.51 USD | 18.16 USD |
| December 2015 | 14.70 USD | 17.22 USD |
| November 2015 | 13.93 USD | 16.31 USD |
| October 2015 | 13.26 USD | 15.53 USD |
| September 2015 | 12.39 USD | 14.60 USD |
| August 2015 | 13.60 USD | 16.02 USD |
| July 2015 | 14.00 USD | 16.50 USD |
| June 2015 | 13.71 USD | 16.25 USD |
| May 2015 | 14.53 USD | 17.22 USD |
| April 2015 | 13.94 USD | 16.61 USD |
| March 2015 | 15.67 USD | 18.67 USD |
| February 2015 | 18.07 USD | 21.53 USD |
| January 2015 | 18.48 USD | 22.11 USD |
| December 2014 | 18.22 USD | 21.80 USD |
| November 2014 | 17.46 USD | 20.89 USD |
| October 2014 | 17.73 USD | 21.21 USD |
| September 2014 | 17.08 USD | 20.53 USD |
| August 2014 | 19.21 USD | 23.08 USD |
| July 2014 | 18.51 USD | 22.24 USD |
| June 2014 | 18.70 USD | 22.56 USD |
| May 2014 | 18.60 USD | 22.44 USD |
| April 2014 | 18.59 USD | 22.43 USD |
| March 2014 | 20.15 USD | 24.41 USD |
| February 2014 | 21.63 USD | 26.20 USD |
| January 2014 | 20.88 USD | 25.39 USD |
| December 2013 | 22.21 USD | 27.01 USD |
| November 2013 | 21.12 USD | 25.68 USD |
| October 2013 | 19.31 USD | 23.48 USD |
| September 2013 | 21.83 USD | 26.64 USD |
| August 2013 | 19.77 USD | 24.12 USD |
| July 2013 | 21.66 USD | 26.43 USD |
| June 2013 | 20.11 USD | 24.62 USD |
| May 2013 | 18.88 USD | 23.12 USD |
| April 2013 | 17.15 USD | 21.00 USD |
| March 2013 | 15.97 USD | 19.64 USD |
| February 2013 | 18.17 USD | 22.35 USD |
| January 2013 | 16.35 USD | 20.20 USD |
| December 2012 | 15.82 USD | 19.54 USD |
| November 2012 | 15.91 USD | 19.66 USD |
| October 2012 | 13.67 USD | 16.89 USD |
| September 2012 | 13.91 USD | 17.28 USD |
| August 2012 | 16.33 USD | 20.29 USD |
| July 2012 | 17.37 USD | 21.58 USD |
| June 2012 | 24.20 USD | 30.19 USD |
| May 2012 | 23.43 USD | 29.23 USD |
| April 2012 | 24.46 USD | 30.52 USD |
| March 2012 | 24.92 USD | 31.19 USD |
| February 2012 | 28.17 USD | 35.25 USD |
| January 2012 | 27.67 USD | 34.63 USD |
| December 2011 | 24.04 USD | 30.16 USD |
| November 2011 | 26.33 USD | 33.03 USD |
| October 2011 | 26.78 USD | 33.60 USD |
| September 2011 | 21.03 USD | 26.46 USD |
| August 2011 | 24.69 USD | 31.06 USD |
| July 2011 | 26.29 USD | 33.08 USD |
| June 2011 | 30.69 USD | 38.71 USD |
| May 2011 | 33.98 USD | 42.86 USD |
| April 2011 | 32.72 USD | 41.27 USD |
| March 2011 | 33.58 USD | 42.46 USD |
| February 2011 | 35.97 USD | 45.48 USD |
| January 2011 | 32.46 USD | 41.13 USD |
| December 2010 | 28.58 USD | 36.21 USD |
| November 2010 | 24.58 USD | 31.14 USD |
| October 2010 | 25.48 USD | 32.29 USD |
| September 2010 | 27.79 USD | 35.30 USD |
| August 2010 | 24.74 USD | 31.43 USD |
| July 2010 | 24.86 USD | 31.58 USD |
| June 2010 | 21.41 USD | 27.27 USD |
| May 2010 | 21.53 USD | 27.43 USD |
| April 2010 | 21.01 USD | 26.77 USD |
| March 2010 | 20.62 USD | 26.35 USD |
| February 2010 | 18.29 USD | 23.38 USD |
| January 2010 | 16.52 USD | 21.20 USD |
| December 2009 | 17.57 USD | 22.55 USD |
| November 2009 | 16.46 USD | 21.13 USD |
| October 2009 | 17.95 USD | 23.04 USD |
| September 2009 | 19.06 USD | 24.55 USD |
| August 2009 | 17.64 USD | 22.73 USD |
| July 2009 | 18.75 USD | 24.16 USD |
| June 2009 | 16.61 USD | 21.47 USD |
| May 2009 | 16.07 USD | 20.78 USD |
| April 2009 | 16.36 USD | 21.15 USD |
| March 2009 | 12.48 USD | 16.21 USD |
| February 2009 | 11.12 USD | 14.44 USD |
| January 2009 | 11.60 USD | 15.15 USD |
| December 2008 | 11.39 USD | 14.88 USD |
| November 2008 | 10.87 USD | 14.20 USD |
| October 2008 | 11.64 USD | 15.20 USD |
| September 2008 | 14.82 USD | 19.49 USD |
| August 2008 | 17.34 USD | 22.80 USD |
| July 2008 | 17.00 USD | 22.36 USD |
| June 2008 | 18.06 USD | 23.84 USD |
| May 2008 | 18.85 USD | 24.89 USD |
| April 2008 | 17.92 USD | 23.66 USD |
| March 2008 | 13.96 USD | 18.50 USD |
| February 2008 | 13.90 USD | 18.42 USD |
| January 2008 | 15.63 USD | 20.81 USD |
| December 2007 | 16.06 USD | 21.38 USD |
| November 2007 | 16.29 USD | 21.69 USD |
| October 2007 | 18.08 USD | 24.07 USD |
| September 2007 | 17.24 USD | 23.03 USD |
| August 2007 | 20.01 USD | 26.73 USD |
| July 2007 | 19.53 USD | 26.09 USD |
| June 2007 | 19.37 USD | 25.97 USD |
| May 2007 | 20.18 USD | 27.06 USD |
| April 2007 | 18.92 USD | 25.45 USD |
| March 2007 | 18.10 USD | 24.35 USD |
| February 2007 | 17.12 USD | 23.03 USD |
| January 2007 | 16.40 USD | 22.16 USD |
| December 2006 | 16.80 USD | 22.70 USD |
| November 2006 | 16.15 USD | 21.81 USD |
| October 2006 | 17.13 USD | 23.14 USD |
| September 2006 | 17.58 USD | 23.84 USD |
| August 2006 | 18.34 USD | 24.87 USD |
| July 2006 | 16.06 USD | 21.87 USD |
| June 2006 | 16.47 USD | 22.43 USD |
| May 2006 | 18.52 USD | 25.22 USD |
| April 2006 | 18.40 USD | 25.14 USD |
| March 2006 | 19.15 USD | 26.17 USD |
| February 2006 | 20.14 USD | 27.52 USD |
| January 2006 | 21.40 USD | 29.33 USD |
| December 2005 | 21.67 USD | 29.71 USD |
| November 2005 | 21.56 USD | 29.56 USD |
| October 2005 | 22.00 USD | 30.25 USD |
| September 2005 | 22.91 USD | 31.50 USD |
| August 2005 | 18.78 USD | 25.82 USD |
| July 2005 | 19.40 USD | 26.76 USD |
| June 2005 | 17.92 USD | 24.73 USD |
| May 2005 | 15.92 USD | 21.97 USD |
| April 2005 | 14.97 USD | 20.73 USD |
| March 2005 | 12.74 USD | 17.64 USD |
| February 2005 | 13.51 USD | 18.71 USD |
| January 2005 | 12.87 USD | 17.91 USD |
| December 2004 | 13.76 USD | 19.14 USD |
| November 2004 | 16.11 USD | 22.41 USD |
| October 2004 | 15.53 USD | 21.60 USD |
| September 2004 | 16.24 USD | 22.68 USD |
| August 2004 | 19.18 USD | 26.78 USD |
| July 2004 | 19.13 USD | 26.71 USD |
| June 2004 | 23.82 USD | 33.37 USD |
| May 2004 | 20.38 USD | 28.55 USD |
| April 2004 | 17.51 USD | 24.52 USD |
| March 2004 | 21.37 USD | 30.03 USD |
| February 2004 | 23.19 USD | 32.59 USD |
| January 2004 | 24.49 USD | 34.42 USD |
| December 2003 | 22.08 USD | 31.10 USD |
| November 2003 | 23.36 USD | 32.91 USD |
| October 2003 | 24.15 USD | 34.02 USD |
| September 2003 | 21.72 USD | 30.66 USD |
| August 2003 | 19.43 USD | 27.42 USD |
| July 2003 | 17.30 USD | 24.42 USD |
| June 2003 | 17.50 USD | 25.81 USD |
| May 2003 | 16.38 USD | 24.15 USD |
| April 2003 | 13.73 USD | 20.24 USD |
| March 2003 | 12.18 USD | 17.95 USD |
| February 2003 | 10.92 USD | 16.09 USD |
| January 2003 | 11.40 USD | 16.81 USD |
| December 2002 | 11.16 USD | 16.45 USD |
| November 2002 | 11.26 USD | 16.60 USD |
| October 2002 | 8.61 USD | 12.69 USD |
| September 2002 | 5.29 USD | 7.80 USD |
| August 2002 | 5.90 USD | 8.69 USD |
| July 2002 | 6.36 USD | 9.38 USD |
| June 2002 | 6.44 USD | 9.49 USD |
| May 2002 | 8.03 USD | 11.85 USD |
| April 2002 | 8.43 USD | 12.43 USD |
| March 2002 | 8.19 USD | 12.07 USD |
| February 2002 | 8.17 USD | 12.05 USD |
| January 2002 | 9.12 USD | 13.44 USD |
| December 2001 | 8.65 USD | 12.76 USD |
| November 2001 | 8.85 USD | 13.06 USD |
| October 2001 | 7.87 USD | 11.60 USD |
| September 2001 | 6.48 USD | 9.55 USD |
| August 2001 | 7.85 USD | 11.57 USD |
| July 2001 | 7.88 USD | 11.63 USD |
| June 2001 | 6.95 USD | 10.25 USD |
| May 2001 | 8.63 USD | 12.73 USD |
| April 2001 | 9.27 USD | 13.68 USD |
| March 2001 | 8.33 USD | 12.28 USD |
| February 2001 | 8.08 USD | 11.91 USD |
| January 2001 | 9.54 USD | 14.06 USD |
| December 2000 | 7.21 USD | 10.63 USD |
| November 2000 | 11.85 USD | 17.47 USD |
| October 2000 | 12.89 USD | 19.00 USD |
| September 2000 | 14.43 USD | 21.27 USD |
| August 2000 | 18.16 USD | 26.78 USD |
| July 2000 | 20.41 USD | 30.09 USD |
| June 2000 | 20.30 USD | 29.94 USD |
| May 2000 | 20.90 USD | 30.81 USD |
| April 2000 | 22.91 USD | 33.78 USD |
| March 2000 | 20.16 USD | 29.72 USD |
| February 2000 | 24.95 USD | 36.78 USD |
| January 2000 | 21.96 USD | 32.38 USD |
| December 1999 | 17.44 USD | 25.72 USD |
| November 1999 | 13.23 USD | 19.50 USD |
| October 1999 | 12.59 USD | 18.56 USD |
| September 1999 | 12.99 USD | 19.16 USD |
| August 1999 | 12.93 USD | 19.06 USD |
| July 1999 | 12.82 USD | 18.91 USD |
| June 1999 | 12.34 USD | 18.19 USD |
| May 1999 | 8.73 USD | 12.88 USD |
| April 1999 | 5.89 USD | 8.69 USD |
| March 1999 | 5.57 USD | 8.22 USD |
| February 1999 | 6.95 USD | 10.25 USD |
| January 1999 | 7.33 USD | 10.81 USD |
| December 1998 | 6.21 USD | 9.16 USD |
| November 1998 | 8.33 USD | 12.28 USD |
| October 1998 | 8.59 USD | 12.67 USD |
| September 1998 | 7.21 USD | 10.63 USD |
| August 1998 | 7.29 USD | 10.75 USD |
| July 1998 | 8.60 USD | 12.69 USD |
| June 1998 | 8.86 USD | 13.06 USD |
| May 1998 | 8.24 USD | 12.16 USD |
| April 1998 | 9.01 USD | 13.28 USD |
| March 1998 | 10.07 USD | 14.84 USD |
| February 1998 | 10.13 USD | 14.94 USD |
| January 1998 | 9.92 USD | 14.63 USD |
| December 1997 | 9.33 USD | 13.75 USD |
| November 1997 | 12.17 USD | 17.94 USD |
| October 1997 | 12.21 USD | 18.00 USD |
| September 1997 | 14.31 USD | 21.09 USD |
| August 1997 | 13.23 USD | 19.50 USD |
| July 1997 | 10.51 USD | 15.50 USD |
| June 1997 | 8.39 USD | 12.38 USD |
| May 1997 | 9.07 USD | 13.38 USD |
| April 1997 | 10.05 USD | 14.81 USD |
| March 1997 | 8.48 USD | 12.50 USD |
| February 1997 | 12.08 USD | 17.81 USD |
| January 1997 | 14.50 USD | 21.38 USD |
| December 1996 | 14.07 USD | 20.75 USD |
| November 1996 | 15.13 USD | 22.31 USD |
| October 1996 | 12.38 USD | 18.25 USD |
| September 1996 | 17.04 USD | 25.13 USD |
| August 1996 | 21.36 USD | 31.50 USD |
| July 1996 | 20.60 USD | 30.38 USD |
| June 1996 | 24.03 USD | 35.44 USD |
| May 1996 | 23.44 USD | 34.56 USD |
| April 1996 | 17.97 USD | 26.50 USD |
| March 1996 | 15.51 USD | 22.88 USD |
| February 1996 | 14.67 USD | 21.63 USD |
| January 1996 | 9.33 USD | 13.75 USD |
| December 1995 | 18.42 USD | 27.16 USD |
| November 1995 | 16.62 USD | 24.50 USD |
| October 1995 | 15.01 USD | 22.13 USD |
| September 1995 | 11.78 USD | 17.38 USD |
| August 1995 | 10.60 USD | 15.63 USD |
| July 1995 | 12.46 USD | 18.38 USD |
| June 1995 | 11.36 USD | 16.75 USD |
| May 1995 | 11.36 USD | 16.75 USD |
| April 1995 | 11.21 USD | 16.53 USD |
| March 1995 | 9.45 USD | 13.94 USD |
| February 1995 | 9.03 USD | 13.31 USD |
| January 1995 | 8.82 USD | 13.00 USD |
| December 1994 | 7.76 USD | 11.44 USD |
| November 1994 | 6.57 USD | 9.69 USD |
| October 1994 | 6.19 USD | 9.13 USD |
| September 1994 | 5.70 USD | 8.41 USD |
| August 1994 | 4.62 USD | 6.81 USD |
ADTN
Price: 15.86USD
52 week range price:
Dividend Yield: 2.34%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 20.00%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.79 USD
P/E Ratio: 362.20
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 842200
Ebitda: 3.1 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21