Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	16.88	16.15	16.55	16.25	254400.0	16.25
2021-02-12	16.83	16.15	16.15	16.44	277800.0	16.44
2021-02-11	16.6	15.93	16.52	16.15	260300.0	16.15
2021-02-10	16.95	16.21	16.95	16.38	403100.0	16.38
2021-02-09	17.03	16.46	16.87	16.89	243000.0	16.89
2021-02-08	17.03	16.32	16.32	16.94	344600.0	16.94
2021-02-05	17.37	16.09	16.93	16.11	397600.0	16.11
2021-02-04	17.16	15.62	17.07	16.09	741100.0	16.09
2021-02-03	17.17	16.58	17.0	17.12	389100.0	17.12
2021-02-02	17.59	16.7	17.32	17.0	267500.0	17.0
2021-02-01	17.52	16.81	17.28	17.22	327000.0	17.22
2021-01-29	18.11	17.14	17.5	17.2	330600.0	17.2
2021-01-28	18.35	17.07	18.35	17.5	397400.0	17.5
2021-01-27	18.45	17.01	17.13	18.02	454800.0	18.02
2021-01-26	17.74	17.18	17.71	17.49	297200.0	17.49
2021-01-25	17.73	17.1	17.45	17.52	208000.0	17.52
2021-01-22	17.55	16.8	17.04	17.51	232500.0	17.51
2021-01-21	17.87	16.75	17.87	17.14	365300.0	17.14
2021-01-20	17.9	17.18	17.18	17.62	481800.0	17.62
2021-01-19	17.09	16.53	16.81	17.0	362300.0	17.0
2021-01-15	16.76	16.13	16.59	16.71	258400.0	16.71
2021-01-14	16.91	16.19	16.19	16.74	267300.0	16.74
2021-01-13	16.1	15.91	16.0	16.02	158200.0	16.02
2021-01-12	16.29	15.79	15.79	16.1	209400.0	16.1
2021-01-11	15.83	15.51	15.55	15.68	184700.0	15.68
2021-01-08	15.83	15.35	15.61	15.73	283000.0	15.73
2021-01-07	15.65	15.22	15.31	15.61	196600.0	15.61
2021-01-06	15.58	14.81	14.9	15.45	386200.0	15.45
2021-01-05	15.09	14.58	14.6	14.99	233700.0	14.99
2021-01-04	15.2	14.37	14.69	14.73	361800.0	14.73
2020-12-31	14.81	14.54	14.73	14.77	221800.0	14.77
2020-12-30	15.02	14.65	14.86	14.74	190300.0	14.74
2020-12-29	15.86	14.64	15.86	14.84	358700.0	14.84
2020-12-28	16.18	15.16	15.16	15.75	547000.0	15.75
2020-12-24	15.19	14.95	15.07	15.02	54400.0	15.02
2020-12-23	15.19	14.9	15.1	15.02	180400.0	15.02
2020-12-22	15.06	14.77	14.82	15.01	161100.0	15.01
2020-12-21	14.97	14.51	14.8	14.85	217700.0	14.85
2020-12-18	15.39	14.96	15.11	15.14	843000.0	15.14
2020-12-17	15.04	14.66	14.73	15.04	223100.0	15.04
2020-12-16	14.82	14.5	14.58	14.62	271700.0	14.62
2020-12-15	14.72	14.2	14.2	14.65	316200.0	14.65
2020-12-14	14.32	13.87	14.22	14.19	305600.0	14.19
2020-12-11	14.36	13.88	14.21	14.07	252800.0	14.07
2020-12-10	14.54	14.2	14.47	14.36	237500.0	14.36
2020-12-09	15.6	14.37	15.15	14.52	338400.0	14.52
2020-12-08	15.15	14.52	15.08	15.12	428500.0	15.12
2020-12-07	15.26	14.53	14.79	14.62	318700.0	14.62
2020-12-04	14.75	13.7	14.29	14.66	545000.0	14.66
2020-12-03	14.58	12.66	12.81	14.26	1167700.0	14.26
2020-12-02	12.84	12.47	12.64	12.76	193000.0	12.76
2020-12-01	13.25	12.62	12.86	12.72	272500.0	12.72
2020-11-30	13.2	12.52	12.98	12.64	269800.0	12.64
2020-11-27	13.24	12.6	12.68	12.85	205200.0	12.85
2020-11-25	12.67	12.42	12.58	12.5	159000.0	12.5
2020-11-24	12.7	12.24	12.39	12.54	265600.0	12.54
2020-11-23	12.44	12.09	12.25	12.31	190700.0	12.31
2020-11-20	12.3	12.08	12.16	12.17	153900.0	12.17
2020-11-19	12.5	12.06	12.35	12.28	124000.0	12.28
2020-11-18	12.77	12.38	12.54	12.42	267700.0	12.42
2020-11-17	12.62	12.26	12.62	12.51	179700.0	12.51
2020-11-16	12.95	12.34	12.73	12.65	310200.0	12.65
2020-11-13	12.76	12.22	12.51	12.65	252300.0	12.56
2020-11-12	12.67	12.17	12.42	12.33	266500.0	12.24
2020-11-11	12.53	12.12	12.38	12.51	205800.0	12.42
2020-11-10	12.47	11.77	11.87	12.39	344300.0	12.3
2020-11-09	12.97	11.73	12.9	11.77	366800.0	11.69
2020-11-06	12.88	12.02	12.88	12.19	355700.0	12.1
2020-11-05	12.98	12.1	12.18	12.88	552800.0	12.79
2020-11-04	12.93	11.84	11.99	12.02	546700.0	11.93
2020-11-03	12.06	10.66	12.06	11.17	557200.0	11.09
2020-11-02	11.33	10.7	10.86	11.31	402600.0	11.23
2020-10-30	11.1	10.67	10.96	10.69	430200.0	10.61
2020-10-29	11.15	10.87	10.97	10.98	294900.0	10.9
2020-10-28	11.37	10.87	11.3	10.9	235200.0	10.82
2020-10-27	12.01	11.38	12.0	11.53	273800.0	11.45
2020-10-26	12.33	11.82	12.23	12.01	285900.0	11.92
2020-10-23	12.5	12.17	12.34	12.42	193100.0	12.33
2020-10-22	12.45	11.96	12.2	12.29	240600.0	12.2
2020-10-21	12.86	12.02	12.02	12.15	458100.0	12.06
2020-10-20	11.78	11.46	11.53	11.64	342100.0	11.56
2020-10-19	11.68	11.15	11.24	11.41	360100.0	11.33
2020-10-16	11.33	10.86	11.07	10.88	136700.0	10.8
2020-10-15	11.17	10.7	10.82	11.1	145200.0	11.02
2020-10-14	10.92	10.74	10.84	10.86	162400.0	10.78
2020-10-13	10.97	10.75	10.93	10.84	238200.0	10.76
2020-10-12	11.25	10.72	11.04	11.05	215600.0	10.97
2020-10-09	11.27	10.86	11.11	10.89	171400.0	10.81
2020-10-08	11.22	10.77	11.18	10.97	137900.0	10.89
2020-10-07	11.12	10.52	10.61	11.02	291700.0	10.94
2020-10-06	10.97	10.51	10.84	10.52	211300.0	10.45
2020-10-05	10.8	10.43	10.51	10.79	179900.0	10.71
2020-10-02	10.42	10.09	10.09	10.35	181200.0	10.28
2020-10-01	10.39	10.13	10.33	10.3	156300.0	10.23
2020-09-30	10.51	10.17	10.37	10.26	189500.0	10.19
2020-09-29	10.49	10.23	10.23	10.39	150700.0	10.32
2020-09-28	10.33	10.07	10.07	10.21	224200.0	10.14
2020-09-25	10.37	9.77	9.79	9.93	130600.0	9.86
2020-09-24	10.12	9.66	9.76	9.81	205600.0	9.74
2020-09-23	10.4	9.81	10.22	9.88	260300.0	9.81
2020-09-22	10.35	10.06	10.35	10.24	182000.0	10.17
2020-09-21	10.32	10.11	10.27	10.3	276400.0	10.23
2020-09-18	10.53	10.15	10.43	10.48	633600.0	10.41
2020-09-17	10.52	10.27	10.37	10.35	274000.0	10.28
2020-09-16	10.75	10.56	10.63	10.6	214400.0	10.52
2020-09-15	10.95	10.41	10.65	10.55	427000.0	10.47
2020-09-14	10.57	10.16	10.35	10.52	179400.0	10.45
2020-09-11	10.41	10.05	10.16	10.32	214000.0	10.25
2020-09-10	10.41	10.07	10.32	10.08	248900.0	10.01
2020-09-09	10.59	10.02	10.23	10.22	245000.0	10.15
2020-09-08	10.41	10.15	10.3	10.19	262300.0	10.12
2020-09-04	10.64	10.22	10.52	10.45	273200.0	10.38
2020-09-03	10.98	10.32	10.98	10.4	369600.0	10.33
2020-09-02	11.52	11.13	11.22	11.44	159300.0	11.36
2020-09-01	11.28	10.96	11.05	11.21	276800.0	11.13
2020-08-31	11.29	10.97	11.23	11.09	319300.0	11.01
2020-08-28	11.49	11.09	11.39	11.22	176400.0	11.14
2020-08-27	11.86	11.27	11.8	11.28	223200.0	11.2
2020-08-26	12.0	11.66	11.75	11.69	219300.0	11.61
2020-08-25	11.79	11.58	11.58	11.73	216700.0	11.65
2020-08-24	11.75	11.38	11.68	11.56	236600.0	11.48
2020-08-21	11.92	11.48	11.75	11.57	173700.0	11.49
2020-08-20	12.18	11.73	11.87	11.83	196800.0	11.75
2020-08-19	12.32	11.91	12.04	11.99	214800.0	11.9
2020-08-18	12.23	11.94	12.11	12.11	231000.0	11.93
2020-08-17	12.32	12.06	12.19	12.1	216800.0	11.92
2020-08-14	12.37	12.12	12.29	12.18	150600.0	12.0
2020-08-13	12.46	12.01	12.15	12.33	208900.0	12.15
2020-08-12	12.51	12.15	12.26	12.24	218400.0	12.06
2020-08-11	12.6	12.05	12.2	12.11	253200.0	11.93
2020-08-10	12.56	12.04	12.46	12.11	330500.0	11.93
2020-08-07	12.75	12.17	12.2	12.4	325800.0	12.22
2020-08-06	13.2	11.55	12.72	12.13	750100.0	11.95
2020-08-05	13.2	12.76	12.77	12.84	352900.0	12.65
2020-08-04	12.91	12.35	12.43	12.86	354900.0	12.67
2020-08-03	12.59	12.35	12.51	12.51	265800.0	12.33
2020-07-31	12.45	12.08	12.25	12.42	309000.0	12.24
2020-07-30	12.31	11.98	12.1	12.25	220700.0	12.07
2020-07-29	12.56	12.29	12.29	12.39	185000.0	12.21
2020-07-28	12.68	12.2	12.6	12.24	313000.0	12.06
2020-07-27	12.8	12.58	12.63	12.76	226500.0	12.58
2020-07-24	12.83	12.48	12.72	12.6	261000.0	12.42
2020-07-23	12.89	12.45	12.67	12.82	450400.0	12.63
2020-07-22	12.62	11.75	11.76	12.55	773600.0	12.37
2020-07-21	12.13	11.59	11.83	11.7	288800.0	11.53
2020-07-20	11.86	11.33	11.47	11.63	466000.0	11.46
2020-07-17	11.55	11.05	11.05	11.5	356500.0	11.33
2020-07-16	11.27	10.98	11.26	11.07	209800.0	10.91
2020-07-15	11.57	11.14	11.31	11.32	301900.0	11.16
2020-07-14	11.08	10.73	10.91	11.06	228300.0	10.9
2020-07-13	11.25	10.85	11.04	10.86	278600.0	10.7
2020-07-10	11.11	10.86	11.09	10.92	154800.0	10.76
2020-07-09	11.15	10.85	11.02	11.08	233100.0	10.92
2020-07-08	11.21	10.85	11.01	11.04	330300.0	10.88
2020-07-07	11.35	11.0	11.1	11.02	308800.0	10.86
2020-07-06	11.31	10.66	10.8	11.24	362000.0	11.08
2020-07-02	10.94	10.49	10.77	10.52	216100.0	10.37
2020-07-01	11.0	10.56	10.93	10.61	252900.0	10.46
2020-06-30	10.96	10.6	10.6	10.93	239600.0	10.77
2020-06-29	11.0	10.57	10.74	10.81	402600.0	10.65
2020-06-26	10.7	10.28	10.43	10.62	546400.0	10.47
2020-06-25	10.49	10.22	10.39	10.46	274900.0	10.31
2020-06-24	11.08	10.09	11.0	10.42	764700.0	10.27
2020-06-23	11.2	10.78	11.2	10.97	445100.0	10.81
2020-06-22	11.07	10.72	10.92	10.98	336700.0	10.82
2020-06-19	11.45	10.88	11.28	11.01	786600.0	10.85
2020-06-18	11.3	10.92	10.92	11.18	346500.0	11.02
2020-06-17	11.32	10.94	11.07	11.01	281600.0	10.85
2020-06-16	11.58	11.03	11.34	11.13	342100.0	10.97
2020-06-15	10.8	10.29	10.54	10.77	339400.0	10.61
2020-06-12	10.96	10.3	10.68	10.52	304500.0	10.37
2020-06-11	11.2	10.26	11.12	10.26	469100.0	10.11
2020-06-10	11.64	11.32	11.64	11.5	319600.0	11.33
2020-06-09	11.98	11.52	11.92	11.61	309200.0	11.44
2020-06-08	12.49	11.64	11.69	12.06	829700.0	11.89
2020-06-05	11.86	11.47	11.72	11.51	469800.0	11.34
2020-06-04	11.79	11.29	11.5	11.44	420700.0	11.27
2020-06-03	11.83	11.49	11.49	11.62	233800.0	11.45
2020-06-02	11.76	11.05	11.76	11.28	262700.0	11.12
2020-06-01	11.94	11.26	11.45	11.74	488200.0	11.57
2020-05-29	11.43	10.73	11.05	11.4	440700.0	11.23
2020-05-28	11.62	11.05	11.5	11.14	278900.0	10.98
2020-05-27	11.39	10.95	11.35	11.38	327600.0	11.22
2020-05-26	11.72	11.06	11.64	11.14	288600.0	10.98
2020-05-22	11.2	10.81	10.89	11.2	214100.0	11.04
2020-05-21	11.25	10.91	11.0	10.94	265100.0	10.78
2020-05-20	11.12	10.8	11.05	11.01	281400.0	10.85
2020-05-19	11.31	10.84	10.92	11.0	305700.0	10.75
2020-05-18	11.05	10.59	10.97	10.99	402200.0	10.74
2020-05-15	10.65	10.22	10.33	10.4	367500.0	10.17
2020-05-14	10.44	9.97	10.15	10.29	287200.0	10.06
2020-05-13	11.11	9.97	10.9	10.28	415500.0	10.05
2020-05-12	11.4	10.62	10.87	11.06	376600.0	10.81
2020-05-11	11.27	10.6	11.25	10.67	564200.0	10.43
2020-05-08	12.0	11.13	12.0	11.39	793100.0	11.13
2020-05-07	11.92	10.19	10.19	11.65	1139700.0	11.39
2020-05-06	10.52	9.9	10.09	10.27	410000.0	10.04
2020-05-05	10.4	9.96	9.99	10.07	232600.0	9.84
2020-05-04	10.05	9.65	9.8	10.0	404300.0	9.77
2020-05-01	10.11	9.61	10.0	9.98	306700.0	9.75
2020-04-30	10.53	10.1	10.52	10.28	290700.0	10.05
2020-04-29	10.81	10.2	10.32	10.67	421600.0	10.43
2020-04-28	10.27	9.83	10.23	10.06	269200.0	9.83
2020-04-27	10.24	9.59	9.59	9.99	278900.0	9.76
2020-04-24	9.62	9.3	9.31	9.57	271800.0	9.35
2020-04-23	9.56	8.87	8.87	9.28	253500.0	9.07
2020-04-22	9.29	8.66	8.87	8.84	339800.0	8.64
2020-04-21	9.57	8.64	9.42	8.67	258700.0	8.47
2020-04-20	9.78	8.87	9.31	9.69	619400.0	9.47
2020-04-17	10.11	9.27	9.56	9.49	732300.0	9.28
2020-04-16	8.43	8.01	8.22	8.29	295700.0	8.1
2020-04-15	8.43	8.13	8.34	8.25	252700.0	8.06
2020-04-14	9.17	8.5	9.11	8.63	419800.0	8.44
2020-04-13	9.34	8.77	9.23	8.95	277000.0	8.75
2020-04-09	9.48	8.55	9.38	9.24	424100.0	9.03
2020-04-08	9.27	8.72	8.82	9.21	437200.0	9.0
2020-04-07	9.33	8.51	8.9	8.76	494100.0	8.56
2020-04-06	8.81	8.15	8.65	8.73	352000.0	8.53
2020-04-03	8.35	7.85	7.91	8.26	509400.0	8.07
2020-04-02	8.11	7.49	7.68	7.95	319000.0	7.77
2020-04-01	7.85	7.55	7.56	7.68	641900.0	7.51
2020-03-31	8.27	7.12	8.03	7.68	559000.0	7.51
2020-03-30	8.25	7.6	8.19	8.03	410700.0	7.85
2020-03-27	8.14	7.14	7.7	8.05	588800.0	7.87
2020-03-26	7.87	6.31	6.62	7.78	482900.0	7.6
2020-03-25	6.95	6.15	6.35	6.2	482300.0	6.06
2020-03-24	6.38	5.75	5.82	6.35	318300.0	6.21
2020-03-23	5.8	5.37	5.79	5.57	306300.0	5.44
2020-03-20	6.53	5.58	6.26	5.8	545300.0	5.67
2020-03-19	6.54	5.2	5.2	6.2	695000.0	6.06
2020-03-18	5.21	4.8	4.98	5.15	423700.0	5.03
2020-03-17	6.12	5.1	6.04	5.12	1153000.0	5.0
2020-03-16	6.24	5.75	5.78	5.9	445400.0	5.77
2020-03-13	6.67	5.99	6.65	6.39	354300.0	6.25
2020-03-12	6.69	6.09	6.28	6.29	368900.0	6.15
2020-03-11	7.18	6.67	7.12	6.84	450700.0	6.69
2020-03-10	7.43	6.96	7.36	7.34	423600.0	7.17
2020-03-09	7.39	6.9	7.35	7.07	210100.0	6.91
2020-03-06	8.23	7.71	7.85	7.87	261100.0	7.69
2020-03-05	8.2	7.92	8.14	8.07	682200.0	7.89
2020-03-04	8.35	7.98	8.19	8.35	182100.0	8.16
2020-03-03	8.32	7.85	8.11	8.08	325400.0	7.9
2020-03-02	8.16	7.9	8.08	8.14	326400.0	7.96
2020-02-28	8.16	7.65	7.83	8.05	583400.0	7.87
2020-02-27	8.44	8.03	8.31	8.03	307100.0	7.85
2020-02-26	8.74	8.42	8.68	8.5	214700.0	8.31
2020-02-25	9.14	8.53	9.07	8.63	784300.0	8.44
2020-02-24	9.23	8.9	9.0	9.09	227800.0	8.88
2020-02-21	9.4	9.02	9.14	9.36	352800.0	9.15
2020-02-20	9.36	9.02	9.06	9.17	306300.0	8.96
2020-02-19	8.73	8.51	8.56	8.61	229500.0	8.42
2020-02-18	9.05	8.48	8.94	8.6	276200.0	8.32

名前	ADTRAN Inc. Common Stock
ティッカー	ADTN
国	United States
上場年	1994.0
セクター	Public Utilities

ADTRAN Inc. Common Stockのデータ

ADTRAN Inc. Common Stockの基本情報

ADTRAN Inc. Common Stockの過去1年の値動き