ADTRAN Holdings Inc. (ADTN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADTN Historical Return
If you invested $1000 in ADTRAN Holdings, Inc. (ADTN) 10 years ago, it would be worth $459.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $382.12, while $1000 invested 1 year ago would be worth $676.72. This corresponds to total returns of -54%, -61.79%, -32.33%, respectively, with annualized returns of -7.47%, -17.51%, -32.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADTN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.07 | 7.18 | 7.18 | 7.39 | 7.02 | 1.41M |
| September 09, 2026 | 7.47 | 7.2 | 7.2 | 7.56 | 7.17 | 1.67M |
| September 08, 2026 | 7.18 | 7.58 | 7.58 | 7.64 | 7.12 | 2.3M |
| September 04, 2026 | 7.21 | 7.1 | 7.1 | 7.33 | 7.04 | 1.64M |
| September 03, 2026 | 7.53 | 7.15 | 7.15 | 7.53 | 7.12 | 1.1M |
| September 02, 2026 | 7.5 | 7.52 | 7.52 | 7.61 | 7.43 | 1.18M |
| September 01, 2026 | 7.66 | 7.47 | 7.47 | 7.7 | 7.44 | 1.48M |
| August 31, 2026 | 7.73 | 7.75 | 7.75 | 7.78 | 7.54 | 1.71M |
| August 28, 2026 | 7.75 | 7.72 | 7.72 | 7.84 | 7.58 | 1.56M |
| August 27, 2026 | 7.95 | 7.79 | 7.79 | 8.04 | 7.66 | 1.55M |
| August 26, 2026 | 8 | 7.91 | 7.91 | 8.05 | 7.86 | 1.54M |
| August 25, 2026 | 7.9 | 8.02 | 8.02 | 8.04 | 7.79 | 1.89M |
| August 24, 2026 | 7.6 | 7.71 | 7.71 | 7.73 | 7.46 | 1.41M |
| August 21, 2026 | 7.9 | 7.77 | 7.77 | 7.9 | 7.63 | 1.22M |
| August 20, 2026 | 8.04 | 7.86 | 7.86 | 8.16 | 7.77 | 1.37M |
| August 19, 2026 | 8.22 | 8.01 | 8.01 | 8.22 | 7.81 | 1.33M |
| August 18, 2026 | 8.27 | 8.1 | 8.1 | 8.47 | 7.87 | 2.89M |
| August 17, 2026 | 8.6 | 8.65 | 8.65 | 8.73 | 8.4 | 2.15M |
| August 14, 2026 | 8.04 | 8.4 | 8.4 | 8.45 | 8.03 | 2.07M |
| August 13, 2026 | 8.07 | 8.07 | 8.07 | 8.36 | 8.02 | 1.97M |
| August 12, 2026 | 8.07 | 8.16 | 8.16 | 8.3 | 7.99 | 2.08M |
| August 11, 2026 | 7.78 | 7.76 | 7.76 | 7.91 | 7.62 | 0 |
| August 10, 2026 | 7.96 | 7.63 | 7.63 | 8.2 | 7.61 | 2.45M |
| August 07, 2026 | 7.64 | 7.56 | 7.56 | 7.72 | 7.4 | 1.56M |
| August 06, 2026 | 7.91 | 7.5 | 7.5 | 8.04 | 7.48 | 2.31M |
| August 05, 2026 | 8.54 | 7.91 | 7.91 | 8.63 | 7.89 | 2.94M |
| August 04, 2026 | 8.99 | 8.76 | 8.76 | 9.2 | 8.62 | 5.01M |
| August 03, 2026 | 8.42 | 8.86 | 8.86 | 8.94 | 8.4 | 3.49M |
| July 31, 2026 | 8.71 | 8.51 | 8.51 | 8.76 | 8.34 | 3.32M |
| July 30, 2026 | 8.43 | 8.42 | 8.42 | 8.82 | 8.2 | 6.27M |
| July 29, 2026 | 8.94 | 8.33 | 8.33 | 9.04 | 8.19 | 2.6M |
| July 28, 2026 | 9.27 | 9.01 | 9.01 | 9.27 | 8.47 | 2.21M |
| July 27, 2026 | 9.8 | 9.5 | 9.5 | 9.86 | 9.26 | 1.86M |
| July 24, 2026 | 10.17 | 9.85 | 9.85 | 10.22 | 9.79 | 2M |
| July 23, 2026 | 10.23 | 10.15 | 10.15 | 10.64 | 10.09 | 1.97M |
| July 22, 2026 | 9.63 | 10.45 | 10.45 | 10.47 | 9.26 | 5.34M |
| July 21, 2026 | 11.95 | 12.14 | 12.14 | 12.18 | 11.76 | 1.58M |
| July 20, 2026 | 11.82 | 11.6 | 11.6 | 11.91 | 11.46 | 926,949 |
| July 17, 2026 | 11.29 | 11.65 | 11.65 | 11.95 | 11.24 | 1.14M |
| July 16, 2026 | 11.5 | 11.71 | 11.71 | 11.8 | 11.38 | 1.7M |
| July 15, 2026 | 12.6 | 11.88 | 11.88 | 12.8 | 11.73 | 1.65M |
| July 14, 2026 | 12.74 | 12.6 | 12.6 | 12.9 | 12.5 | 916,804 |
| July 13, 2026 | 13.15 | 12.43 | 12.43 | 13.44 | 12.34 | 2.12M |
| July 10, 2026 | 13.44 | 13.44 | 13.44 | 13.51 | 13.2 | 711,683 |
| July 09, 2026 | 13.17 | 13.54 | 13.54 | 13.66 | 13.02 | 829,947 |
| July 08, 2026 | 12.48 | 12.87 | 12.87 | 13.01 | 12.45 | 1.9M |
| July 07, 2026 | 12.48 | 12.54 | 12.54 | 12.8 | 12.3 | 1.69M |
| July 06, 2026 | 12.91 | 12.89 | 12.89 | 13.34 | 12.79 | 955,737 |
| July 02, 2026 | 13.72 | 12.71 | 12.71 | 13.72 | 12.42 | 1.77M |
| July 01, 2026 | 13.6 | 13.64 | 13.64 | 14.18 | 13.44 | 1.3M |
| June 30, 2026 | 13.73 | 13.9 | 13.9 | 14.07 | 13.51 | 3.51M |
| June 29, 2026 | 13.51 | 13.75 | 13.75 | 13.82 | 12.92 | 2.01M |
| June 26, 2026 | 13.68 | 13.52 | 13.52 | 13.81 | 13.07 | 4.5M |
| June 25, 2026 | 14.08 | 14.04 | 14.04 | 14.29 | 13.32 | 1.19M |
| June 24, 2026 | 14.3 | 13.96 | 13.96 | 14.73 | 13.7 | 1.96M |
| June 23, 2026 | 14.81 | 14.47 | 14.47 | 15.14 | 14.28 | 1.79M |
| June 22, 2026 | 15.23 | 15.58 | 15.58 | 15.86 | 15.04 | 2.02M |
| June 18, 2026 | 15.69 | 15.18 | 15.18 | 15.86 | 15.1 | 3.03M |
| June 17, 2026 | 14.9 | 15.09 | 15.09 | 15.69 | 14.61 | 1.8M |
| June 16, 2026 | 15 | 14.79 | 14.79 | 15.2 | 14.55 | 1.53M |
AD
