ADTRAN Holdings, Inc. - Price History

Monthly price history for ADTN (ADTRAN Holdings, Inc.)

DateAdjusted priceReal price
May 2024 $5.33 $5.33
April 2024 $4.38 $4.38
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: $5.33

52 week price:
4.34
11.02

Dividend Yield: 6.59%

5-year range yield:
0.75%
6.59%

Forward Dividend Yield: 3.42%

Payout Ratio: -5.28%

Payout Ratio Range:
-112.64%
731.71%

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 million

Market Capitalization: 432.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 21

Links: