ADTRAN Holdings, Inc. Common Stock
ADTN Real Time Price USDRecent trades of ADTN by members of U.S. Congress
| Politician | Type | Traded |
|---|---|---|
| Mo Brooks House / R | Sale $1,001 - $15,000 | Jan 02, 2020 |
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ADTN holdings by institutional investors
Quarterly net insider trading by ADTN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 20, 2026 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense Trade (domestic/foreign)
-
$50,000 Apr 20, 2026 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense Trade (domestic/foreign)
-
$50,000 Apr 20, 2026 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense Trade (domestic/foreign)
-
$50,000 Jan 20, 2026 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense Trade (domestic/foreign)
-
$50,000 Jul 18, 2025 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense
-
$50,000 Apr 21, 2025 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense
-
$50,000 Jan 21, 2025 Issue: Telecommunications Communications/Broadcasting/Radio/TV Defense
-
$50,000 Oct 21, 2024 Issue: Defense Communications/Broadcasting/Radio/TV Telecommunications
-
$50,000 Jul 22, 2024 Issue: Defense Communications/Broadcasting/Radio/TV Telecommunications
-
$50,000 Jan 22, 2024 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$50,000 Oct 20, 2023 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$50,000 Aug 01, 2023 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$30,000 Jan 23, 2023 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$30,000 Oct 20, 2022 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$30,000 Jul 20, 2022 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$30,000 Apr 20, 2022 Issue: Communications/Broadcasting/Radio/TV Telecommunications
-
$30,000 Jan 20, 2022 Issue: TELECOMMUNICATIONS
-
$30,000 Oct 20, 2021 Issue: TELECOMMUNICATIONS
-
$30,000 Jul 20, 2021 Issue: None
-
$30,000 Apr 20, 2021 Issue: None
-
$30,000 Jan 20, 2021 Issue: None
-
$30,000 Oct 20, 2020 Issue: None
-
$30,000 Jul 17, 2020 Issue: None
-
$30,000 Apr 17, 2020 Issue: None
-
$20,000 Jan 17, 2020 Issue: TELECOMMUNICATIONS
-
$20,000 Oct 16, 2019 Issue: Telecommunications
-
$20,000 Jul 19, 2019 Issue: Telecommunications
-
$20,000 Apr 22, 2019 Issue: Telecommunications
Former government officials who have lobbied for ADTN
4 former government officials from 2 congressional offices at 1 lobbying firm have lobbied for ADTN, most recently Apr 20, 2026.
-
Garrison Griffin House New Chief of Staff, Rep. Dale Strong; Dep. Leg. Dir., Sen. Mike Braun; Dep. Chief of Staff, USTR Robert Lighthizer; Staff Asst., Rep. Spencer Bachus; Legis. Correspondent, Sen. Jeff Sessions -
Joe Marinelli Senate New Senior Legislative Aide, Legislative Aide, LC, Staff Assistant, Sen. Thomas Carper 16-22. -
Brian Papp Jr. Congress New Staff Dir, Sen Fin Subcomm on Intl Trade,21,Sen Carper 21;Sr Pol Adv, Sen Carper 19-21;Leg Assist, Sen Carper 17-19;Prf Staff Mem, Comm on Hmlnd Sec & Gov Affairs 15-17;Leg Aide, Comm on Hmlnd Sec & Gov Affairs 14-15;Const Serv Rep, Sen Carper 11-14
-
Robert Cramer House Former Member of Congress, U.S. House of Representatives
ADTN Estimated quarterly lobbying spending
ADTN Revenue by Segment or Geography
New ADTN patent grants
-
Patent Title: Selective mac address learning Jun. 05, 2018
-
Patent Title: Data processing in a digital subscriber line environment May. 15, 2018
-
Patent Title: Systems and methods for efficiently searching for stored data Apr. 10, 2018
-
Patent Title: Locating traffic origin in a network Mar. 27, 2018
-
Patent Title: Pon wavelength bonding for high-rate services Mar. 20, 2018
-
Patent Title: Systems and methods for facilitating communication between an authentication client and an authentication server Mar. 06, 2018
-
Patent Title: Managing crosstalk in vectored transmissions Mar. 06, 2018
-
Patent Title: Systems and methods for communicating high speed signals in a communication device Feb. 13, 2018
-
Patent Title: Wireless mesh network firmware upgrade system and method Jan. 23, 2018
-
Patent Title: Telecommunications node configuration management Jan. 16, 2018
-
Patent Title: Managing network access based on ranging information Nov. 14, 2017
-
Patent Title: Diagnosing and optimizing network-wide iptv configurations Nov. 14, 2017
-
Patent Title: Telecommunications node configuration management Nov. 14, 2017
-
Patent Title: Processing stream messages Nov. 14, 2017
-
Patent Title: System and method for isolating and protecting a poe (power over ethernet) device Nov. 14, 2017
-
Patent Title: Timing preservation for network communications Oct. 31, 2017
-
Patent Title: Automatic rogue onu detection Oct. 31, 2017
-
Patent Title: Systems and methods for digitally splitting an optical line terminal across multiple fibers Sep. 05, 2017
-
Patent Title: Method and device for testing in a dsl environment Aug. 22, 2017
-
Patent Title: Communication systems and methods for using shared channels to increase peak data rates Aug. 22, 2017
-
Patent Title: Telecommunication systems and methods using dynamic shaping for allocating network bandwidth Aug. 08, 2017
-
Patent Title: Reference current source Aug. 01, 2017
-
Patent Title: Systems and methods for communicating among network distribution points Jun. 27, 2017
-
Patent Title: Wireless mesh network auto-forming in a multi-tenant environment May. 16, 2017
-
Patent Title: System and method for wireless management access to a telecommunications device May. 16, 2017
-
Patent Title: Systems and methods for provisioning an optical network unit Apr. 18, 2017
-
Patent Title: Pon overlay on a legacy optical access network Apr. 11, 2017
-
Patent Title: Reflection based signal pre-emphasis Apr. 11, 2017
-
Patent Title: Systems and methods for powering network access devices from customer premises equipment Apr. 04, 2017
-
Patent Title: Optical time domain reflectometer systems and methods using wideband optical signals for suppressing beat noise Apr. 04, 2017
-
Patent Title: Managing crosstalk in dsl systems Apr. 04, 2017
-
Patent Title: Telecommunications node configuration management Apr. 04, 2017
-
Patent Title: Field-reconfigurable backplane system Mar. 21, 2017
-
Patent Title: Network switch with integrated wireless network radios Feb. 14, 2017
-
Patent Title: Wireless mesh network usage reporting system and method Feb. 14, 2017
-
Patent Title: Selecting frame loss measurement Jan. 31, 2017
-
Patent Title: Link biased data transmission Jan. 24, 2017
-
Patent Title: Gas tube impulse protection Jan. 17, 2017
-
Patent Title: Systems and methods for extending optical network services across non-optical channels Jan. 03, 2017
-
Patent Title: Systems and methods for communications across drop connections Nov. 22, 2016
-
Patent Title: Managing crosstalk in dsl system Nov. 08, 2016
-
Patent Title: Systems and methods for controlling the connectivity of a drop connection Oct. 18, 2016
-
Patent Title: Detecting and disabling rogue access points in a network Sep. 06, 2016
-
Patent Title: Network access control using subnet addressing Sep. 06, 2016
-
Patent Title: Convection-cooled electronic system Sep. 06, 2016
-
Patent Title: Systems and methods for power optimized framing Aug. 30, 2016
-
Patent Title: Systems and methods for installing ip phones Aug. 16, 2016
-
Patent Title: Systems and methods for providing back power to a service unit Jun. 28, 2016
-
Patent Title: Communications system and related method for routing calls to a different destination Jun. 14, 2016
-
Patent Title: Data processing in a digital subscriber line environment Jun. 07, 2016
Federal grants, loans, and purchases
Estimated quarterly amount awarded to ADTN from public contracts
Recent insights relating to ADTN
Recent picks made for ADTN stock on CNBC
ETFs with the largest estimated holdings in ADTN
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $ADTN stock a Buy, Sell, or Hold?
- What is the price target for $ADTN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $ADTN stock?
- Who owns the most shares of $ADTN stock?
- What funds own $ADTN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view ADTN Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Adtran Holdings Inc is a provider of networking and communications platforms, software, and services focused on the broadband access market. It operates under two reportable segments: Network Solutions segment, which includes hardware and software products that enable a digital future that supports the company's Subscriber, Access & Aggregation, and Optical Networking Solutions; and Services & Support segment, which includes network design, implementation, maintenance and cloud-hosted services supporting the company's Subscriber, Access & Aggregation, and Optical Networking Solutions. It generates the majority of its revenue from the Network Solutions segment.
- Address Huntsville, AL
- Market Cap 594.0 million
- Employees 3,338
- Industrial Classification Telephone & Telegraph Apparatus
ADTRAN Holdings, Inc. Common Stock (ADTN) Historical Stock Prices
ADTRAN Holdings, Inc. Common Stock (ADTN) closed at $7.29 on September 22, 2026. Over the past year its adjusted close ranged from $7.04 to $19.40. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-6.18%
- 3 months-49.62%
- Year to date-16.11%
- 1 year-24.46%
- 3 years-11.74%
- 5 years-60.83%
- Max-65.57%
Quiver Premium charts ADTN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.18 | 7.34 | 7.08 | 7.29 | 7.29 | 1,245,324 |
| Sep 21, 2026 | 7.31 | 7.31 | 7.10 | 7.21 | 7.21 | 1,498,426 |
| Sep 18, 2026 | 7.21 | 7.25 | 7.10 | 7.20 | 7.20 | 3,699,913 |
| Sep 17, 2026 | 7.29 | 7.33 | 7.08 | 7.10 | 7.10 | 1,829,740 |
| Sep 16, 2026 | 7.19 | 7.32 | 6.96 | 7.09 | 7.09 | 1,248,845 |
| Sep 15, 2026 | 7.15 | 7.21 | 7.00 | 7.08 | 7.08 | 1,860,672 |
| Sep 14, 2026 | 7.35 | 7.38 | 7.01 | 7.04 | 7.04 | 1,646,223 |
| Sep 11, 2026 | 7.33 | 7.61 | 7.29 | 7.54 | 7.54 | 1,525,329 |
| Sep 10, 2026 | 7.07 | 7.38 | 7.02 | 7.18 | 7.18 | 1,408,195 |
| Sep 9, 2026 | 7.47 | 7.56 | 7.17 | 7.20 | 7.20 | 1,665,410 |
| Sep 8, 2026 | 7.18 | 7.64 | 7.12 | 7.58 | 7.58 | 2,300,574 |
| Sep 4, 2026 | 7.21 | 7.33 | 7.04 | 7.10 | 7.10 | 1,644,221 |
| Sep 3, 2026 | 7.53 | 7.53 | 7.12 | 7.15 | 7.15 | 1,102,445 |
| Sep 2, 2026 | 7.50 | 7.61 | 7.43 | 7.52 | 7.52 | 1,180,527 |
| Sep 1, 2026 | 7.66 | 7.70 | 7.44 | 7.47 | 7.47 | 1,477,300 |
| Aug 31, 2026 | 7.73 | 7.78 | 7.54 | 7.75 | 7.75 | 1,711,823 |
| Aug 28, 2026 | 7.75 | 7.84 | 7.58 | 7.72 | 7.72 | 1,560,590 |
| Aug 27, 2026 | 7.95 | 8.04 | 7.66 | 7.79 | 7.79 | 1,546,490 |
| Aug 26, 2026 | 8.00 | 8.05 | 7.86 | 7.91 | 7.91 | 1,540,377 |
| Aug 25, 2026 | 7.90 | 8.04 | 7.79 | 8.02 | 8.02 | 1,899,188 |
| Aug 24, 2026 | 7.60 | 7.73 | 7.46 | 7.71 | 7.71 | 1,408,187 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.63 | 7.77 | 7.77 | 1,220,747 |
| Aug 20, 2026 | 8.04 | 8.16 | 7.77 | 7.86 | 7.86 | 1,374,213 |
| Aug 19, 2026 | 8.22 | 8.22 | 7.81 | 8.01 | 8.01 | 1,333,206 |
| Aug 18, 2026 | 8.27 | 8.47 | 7.87 | 8.10 | 8.10 | 2,900,488 |
| Aug 17, 2026 | 8.60 | 8.73 | 8.40 | 8.65 | 8.65 | 2,159,603 |
| Aug 14, 2026 | 8.04 | 8.45 | 8.03 | 8.40 | 8.40 | 2,073,655 |
| Aug 13, 2026 | 8.07 | 8.36 | 8.02 | 8.07 | 8.07 | 1,975,030 |
| Aug 12, 2026 | 8.07 | 8.29 | 7.99 | 8.16 | 8.16 | 2,081,196 |
| Aug 11, 2026 | 7.73 | 7.91 | 7.62 | 7.76 | 7.76 | 2,024,697 |
| Aug 10, 2026 | 7.96 | 8.20 | 7.61 | 7.63 | 7.63 | 2,452,827 |
| Aug 7, 2026 | 7.64 | 7.72 | 7.40 | 7.56 | 7.56 | 1,564,175 |
| Aug 6, 2026 | 7.91 | 8.04 | 7.48 | 7.50 | 7.50 | 2,322,748 |
| Aug 5, 2026 | 8.54 | 8.63 | 7.88 | 7.91 | 7.91 | 2,938,937 |
| Aug 4, 2026 | 8.99 | 9.20 | 8.62 | 8.76 | 8.76 | 5,014,051 |
| Aug 3, 2026 | 8.42 | 8.94 | 8.40 | 8.86 | 8.86 | 3,499,754 |
| Jul 31, 2026 | 8.71 | 8.76 | 8.34 | 8.51 | 8.51 | 3,324,238 |
| Jul 30, 2026 | 8.43 | 8.82 | 8.20 | 8.42 | 8.42 | 6,274,101 |
| Jul 29, 2026 | 8.94 | 9.04 | 8.19 | 8.33 | 8.33 | 2,601,336 |
| Jul 28, 2026 | 9.27 | 9.28 | 8.47 | 9.01 | 9.01 | 2,210,244 |
| Jul 27, 2026 | 9.80 | 9.86 | 9.26 | 9.50 | 9.50 | 1,864,535 |
| Jul 24, 2026 | 10.17 | 10.22 | 9.79 | 9.85 | 9.85 | 2,001,488 |
| Jul 23, 2026 | 10.23 | 10.64 | 10.09 | 10.15 | 10.15 | 1,967,762 |
| Jul 22, 2026 | 9.63 | 10.47 | 9.26 | 10.45 | 10.45 | 5,339,452 |
| Jul 21, 2026 | 11.95 | 12.18 | 11.76 | 12.14 | 12.14 | 1,576,273 |
| Jul 20, 2026 | 11.82 | 11.91 | 11.46 | 11.60 | 11.60 | 927,036 |
| Jul 17, 2026 | 11.29 | 11.95 | 11.24 | 11.65 | 11.65 | 1,137,990 |
| Jul 16, 2026 | 11.50 | 11.80 | 11.38 | 11.71 | 11.71 | 1,807,966 |
| Jul 15, 2026 | 12.60 | 12.80 | 11.73 | 11.88 | 11.88 | 1,653,371 |
| Jul 14, 2026 | 12.74 | 12.90 | 12.50 | 12.60 | 12.60 | 917,408 |
| Jul 13, 2026 | 13.15 | 13.44 | 12.34 | 12.43 | 12.43 | 2,119,226 |
| Jul 10, 2026 | 13.44 | 13.51 | 13.20 | 13.44 | 13.44 | 711,871 |
| Jul 9, 2026 | 13.17 | 13.66 | 13.02 | 13.54 | 13.54 | 830,021 |
| Jul 8, 2026 | 12.48 | 13.01 | 12.45 | 12.87 | 12.87 | 1,967,913 |
| Jul 7, 2026 | 12.48 | 12.80 | 12.30 | 12.54 | 12.54 | 1,692,014 |
| Jul 6, 2026 | 12.91 | 13.34 | 12.79 | 12.89 | 12.89 | 955,821 |
| Jul 2, 2026 | 13.72 | 13.72 | 12.42 | 12.71 | 12.71 | 1,770,919 |
| Jul 1, 2026 | 13.60 | 14.18 | 13.44 | 13.64 | 13.64 | 1,295,883 |
| Jun 30, 2026 | 13.73 | 14.07 | 13.51 | 13.90 | 13.90 | 3,511,110 |
| Jun 29, 2026 | 13.51 | 13.82 | 12.92 | 13.75 | 13.75 | 2,012,426 |
| Jun 26, 2026 | 13.68 | 13.80 | 13.07 | 13.52 | 13.52 | 4,501,407 |
| Jun 25, 2026 | 14.08 | 14.29 | 13.32 | 14.04 | 14.04 | 1,280,501 |
| Jun 24, 2026 | 14.30 | 14.73 | 13.70 | 13.96 | 13.96 | 1,961,941 |
| Jun 23, 2026 | 14.81 | 15.14 | 14.28 | 14.47 | 14.47 | 1,793,946 |
| Jun 22, 2026 | 15.23 | 15.86 | 15.04 | 15.58 | 15.58 | 2,024,048 |
| Jun 18, 2026 | 15.69 | 15.86 | 15.10 | 15.18 | 15.18 | 3,036,048 |
| Jun 17, 2026 | 14.90 | 15.69 | 14.61 | 15.09 | 15.09 | 1,800,443 |
| Jun 16, 2026 | 15.00 | 15.20 | 14.55 | 14.79 | 14.79 | 1,529,486 |
| Jun 15, 2026 | 15.63 | 15.73 | 14.73 | 15.13 | 15.13 | 4,140,830 |
| Jun 12, 2026 | 15.23 | 15.54 | 14.86 | 15.26 | 15.26 | 1,168,350 |
| Jun 11, 2026 | 15.12 | 15.24 | 14.57 | 15.20 | 15.20 | 1,314,206 |
| Jun 10, 2026 | 14.26 | 15.03 | 14.26 | 14.95 | 14.95 | 2,385,963 |
| Jun 9, 2026 | 16.02 | 16.10 | 14.00 | 14.26 | 14.26 | 3,172,741 |
| Jun 8, 2026 | 15.47 | 17.06 | 15.43 | 16.02 | 16.02 | 2,963,596 |
| Jun 5, 2026 | 16.86 | 16.86 | 15.23 | 15.35 | 15.35 | 2,120,456 |
| Jun 4, 2026 | 16.64 | 17.32 | 16.10 | 17.27 | 17.27 | 3,069,159 |
| Jun 3, 2026 | 18.26 | 18.30 | 17.18 | 17.56 | 17.56 | 2,140,608 |
| Jun 2, 2026 | 17.96 | 18.80 | 17.96 | 18.26 | 18.26 | 3,167,827 |
| Jun 1, 2026 | 16.45 | 17.93 | 16.38 | 17.87 | 17.87 | 3,816,436 |
| May 29, 2026 | 17.16 | 17.16 | 16.16 | 16.55 | 16.55 | 3,210,333 |
| May 28, 2026 | 18.86 | 19.06 | 16.32 | 16.92 | 16.92 | 5,734,526 |
| May 27, 2026 | 16.79 | 19.98 | 16.59 | 19.40 | 19.40 | 7,012,282 |
| May 26, 2026 | 15.97 | 16.54 | 15.34 | 16.49 | 16.49 | 1,882,696 |
| May 22, 2026 | 15.24 | 15.85 | 15.06 | 15.67 | 15.67 | 2,910,475 |
| May 21, 2026 | 14.43 | 14.92 | 14.10 | 14.83 | 14.83 | 1,531,001 |
| May 20, 2026 | 14.80 | 15.02 | 14.38 | 14.47 | 14.47 | 1,043,538 |
| May 19, 2026 | 14.80 | 14.94 | 14.47 | 14.57 | 14.57 | 1,014,298 |
| May 18, 2026 | 15.26 | 15.44 | 14.79 | 14.96 | 14.96 | 2,113,372 |
| May 15, 2026 | 14.83 | 15.09 | 14.71 | 14.91 | 14.91 | 1,940,667 |
| May 14, 2026 | 16.14 | 16.18 | 15.06 | 15.28 | 15.28 | 1,582,548 |
| May 13, 2026 | 15.34 | 16.28 | 14.98 | 15.77 | 15.77 | 3,532,746 |
| May 12, 2026 | 15.32 | 15.49 | 14.56 | 15.04 | 15.04 | 1,790,456 |
| May 11, 2026 | 15.91 | 16.10 | 15.56 | 15.68 | 15.68 | 2,413,515 |
| May 8, 2026 | 14.81 | 15.20 | 14.66 | 14.94 | 14.94 | 1,531,828 |
| May 7, 2026 | 15.89 | 15.89 | 14.35 | 14.55 | 14.55 | 3,014,298 |
| May 6, 2026 | 15.30 | 15.82 | 15.11 | 15.71 | 15.71 | 2,755,961 |
| May 5, 2026 | 15.87 | 16.03 | 14.28 | 15.30 | 15.30 | 6,203,584 |
| May 4, 2026 | 18.45 | 18.63 | 17.95 | 18.34 | 18.34 | 5,867,856 |
| May 1, 2026 | 17.79 | 18.69 | 17.60 | 18.45 | 18.45 | 3,417,986 |
| Apr 30, 2026 | 17.04 | 17.74 | 16.88 | 17.69 | 17.69 | 2,876,091 |
| Apr 29, 2026 | 16.19 | 17.02 | 16.15 | 16.79 | 16.79 | 3,774,461 |
| Apr 28, 2026 | 16.48 | 16.61 | 15.83 | 16.16 | 16.16 | 2,047,062 |
| Apr 27, 2026 | 16.75 | 16.83 | 16.34 | 16.74 | 16.74 | 2,642,679 |
| Apr 24, 2026 | 17.00 | 17.07 | 16.57 | 16.93 | 16.93 | 2,433,182 |
| Apr 23, 2026 | 16.92 | 17.18 | 16.43 | 16.74 | 16.74 | 1,754,298 |
| Apr 22, 2026 | 17.50 | 17.69 | 16.70 | 16.95 | 16.95 | 2,793,683 |
| Apr 21, 2026 | 17.68 | 17.99 | 17.43 | 17.50 | 17.50 | 2,389,451 |
| Apr 20, 2026 | 16.90 | 17.79 | 16.80 | 17.63 | 17.63 | 2,704,131 |
| Apr 17, 2026 | 16.90 | 17.17 | 16.30 | 16.96 | 16.96 | 3,688,990 |
| Apr 16, 2026 | 15.80 | 16.73 | 15.66 | 16.67 | 16.67 | 3,010,867 |
| Apr 15, 2026 | 15.22 | 15.74 | 14.98 | 15.73 | 15.73 | 2,178,995 |
| Apr 14, 2026 | 15.34 | 15.70 | 14.94 | 15.30 | 15.30 | 3,411,058 |
| Apr 13, 2026 | 15.00 | 15.07 | 14.59 | 14.97 | 14.97 | 2,025,951 |
| Apr 10, 2026 | 15.05 | 15.25 | 14.87 | 15.09 | 15.09 | 2,438,013 |
| Apr 9, 2026 | 13.97 | 14.85 | 13.80 | 14.82 | 14.82 | 3,740,636 |
| Apr 8, 2026 | 13.53 | 13.84 | 13.27 | 13.73 | 13.73 | 2,547,025 |
| Apr 7, 2026 | 12.88 | 13.25 | 12.53 | 13.21 | 13.21 | 1,558,800 |
| Apr 6, 2026 | 12.98 | 13.19 | 12.89 | 12.93 | 12.93 | 1,008,069 |
| Apr 2, 2026 | 12.31 | 12.96 | 12.28 | 12.88 | 12.88 | 2,298,388 |
| Apr 1, 2026 | 12.79 | 13.05 | 12.65 | 12.73 | 12.73 | 3,108,114 |
| Mar 31, 2026 | 12.19 | 12.72 | 12.11 | 12.58 | 12.58 | 2,432,801 |
| Mar 30, 2026 | 13.00 | 13.07 | 12.16 | 12.19 | 12.19 | 1,593,591 |
| Mar 27, 2026 | 12.97 | 13.10 | 12.74 | 12.93 | 12.93 | 1,823,060 |
| Mar 26, 2026 | 12.50 | 13.05 | 12.44 | 12.97 | 12.97 | 3,476,010 |
| Mar 25, 2026 | 12.70 | 12.76 | 12.31 | 12.64 | 12.64 | 1,911,374 |
| Mar 24, 2026 | 11.91 | 12.73 | 11.84 | 12.53 | 12.53 | 2,381,105 |
| Mar 23, 2026 | 11.68 | 12.18 | 11.46 | 12.07 | 12.07 | 1,711,207 |
| Mar 20, 2026 | 11.95 | 12.00 | 11.31 | 11.46 | 11.46 | 1,735,140 |
| Mar 19, 2026 | 11.45 | 12.29 | 11.18 | 11.90 | 11.90 | 3,511,726 |
| Mar 18, 2026 | 10.79 | 11.80 | 10.76 | 11.71 | 11.71 | 2,672,324 |
| Mar 17, 2026 | 10.30 | 10.80 | 10.30 | 10.79 | 10.79 | 1,496,351 |
| Mar 16, 2026 | 10.18 | 10.33 | 10.07 | 10.33 | 10.33 | 1,392,733 |
| Mar 13, 2026 | 10.15 | 10.27 | 9.88 | 9.94 | 9.94 | 873,444 |
| Mar 12, 2026 | 10.06 | 10.21 | 9.95 | 10.01 | 10.01 | 668,372 |
| Mar 11, 2026 | 10.10 | 10.27 | 9.98 | 10.24 | 10.24 | 842,272 |
| Mar 10, 2026 | 9.76 | 10.26 | 9.65 | 10.15 | 10.15 | 1,369,078 |
| Mar 9, 2026 | 9.37 | 9.66 | 9.25 | 9.62 | 9.62 | 875,417 |
| Mar 6, 2026 | 9.75 | 9.87 | 9.57 | 9.59 | 9.59 | 1,042,131 |
| Mar 5, 2026 | 10.21 | 10.39 | 9.84 | 10.06 | 10.06 | 1,440,405 |
| Mar 4, 2026 | 10.06 | 10.47 | 10.06 | 10.25 | 10.25 | 1,014,720 |
| Mar 3, 2026 | 9.71 | 10.03 | 9.66 | 9.88 | 9.88 | 1,319,645 |
| Mar 2, 2026 | 9.90 | 10.13 | 9.75 | 9.96 | 9.96 | 1,155,543 |
| Feb 27, 2026 | 9.91 | 10.23 | 9.80 | 10.20 | 10.20 | 2,110,519 |
| Feb 26, 2026 | 11.00 | 11.10 | 9.67 | 9.91 | 9.91 | 3,511,095 |
| Feb 25, 2026 | 10.58 | 10.95 | 10.56 | 10.69 | 10.69 | 1,636,064 |
| Feb 24, 2026 | 10.29 | 10.84 | 10.19 | 10.58 | 10.58 | 2,182,164 |
| Feb 23, 2026 | 10.07 | 10.30 | 9.84 | 10.22 | 10.22 | 1,144,422 |
| Feb 20, 2026 | 9.91 | 10.35 | 9.84 | 10.07 | 10.07 | 1,012,676 |
| Feb 19, 2026 | 9.90 | 9.97 | 9.77 | 9.88 | 9.88 | 1,616,848 |
| Feb 18, 2026 | 10.15 | 10.28 | 9.87 | 9.96 | 9.96 | 1,062,257 |
| Feb 17, 2026 | 9.97 | 10.28 | 9.88 | 10.15 | 10.15 | 1,260,208 |
| Feb 13, 2026 | 10.03 | 10.31 | 9.84 | 10.13 | 10.13 | 1,001,754 |
| Feb 12, 2026 | 10.38 | 10.40 | 9.65 | 9.94 | 9.94 | 824,586 |
| Feb 11, 2026 | 10.56 | 10.56 | 10.15 | 10.38 | 10.38 | 1,257,723 |
| Feb 10, 2026 | 10.30 | 10.59 | 10.29 | 10.35 | 10.35 | 1,146,860 |
| Feb 9, 2026 | 9.92 | 10.46 | 9.66 | 10.40 | 10.40 | 1,209,598 |
| Feb 6, 2026 | 9.58 | 9.97 | 9.38 | 9.86 | 9.86 | 1,201,994 |
| Feb 5, 2026 | 9.31 | 9.57 | 9.17 | 9.39 | 9.39 | 1,144,460 |
| Feb 4, 2026 | 9.53 | 9.81 | 9.16 | 9.47 | 9.47 | 1,061,744 |
| Feb 3, 2026 | 9.50 | 9.64 | 9.27 | 9.50 | 9.50 | 1,131,850 |
| Feb 2, 2026 | 9.22 | 9.67 | 9.22 | 9.37 | 9.37 | 947,715 |
| Jan 30, 2026 | 9.33 | 9.67 | 9.20 | 9.22 | 9.22 | 1,415,682 |
| Jan 29, 2026 | 9.50 | 9.65 | 9.36 | 9.37 | 9.37 | 1,502,048 |
| Jan 28, 2026 | 9.72 | 9.85 | 9.52 | 9.60 | 9.60 | 864,759 |
| Jan 27, 2026 | 9.85 | 9.85 | 9.57 | 9.58 | 9.58 | 1,246,360 |
| Jan 26, 2026 | 9.55 | 9.80 | 9.47 | 9.73 | 9.73 | 1,005,282 |
| Jan 23, 2026 | 9.88 | 9.93 | 9.49 | 9.55 | 9.55 | 1,712,868 |
| Jan 22, 2026 | 9.83 | 10.35 | 9.79 | 9.90 | 9.90 | 2,469,417 |
| Jan 21, 2026 | 9.34 | 9.38 | 9.13 | 9.29 | 9.29 | 858,710 |
| Jan 20, 2026 | 8.93 | 9.35 | 8.92 | 9.24 | 9.24 | 758,242 |
| Jan 16, 2026 | 9.12 | 9.30 | 9.00 | 9.25 | 9.25 | 1,078,101 |
| Jan 15, 2026 | 8.90 | 9.36 | 8.81 | 9.09 | 9.09 | 1,569,884 |
| Jan 14, 2026 | 8.95 | 9.04 | 8.71 | 8.76 | 8.76 | 881,750 |
| Jan 13, 2026 | 9.38 | 9.38 | 8.95 | 9.00 | 9.00 | 937,698 |
| Jan 12, 2026 | 8.78 | 9.37 | 8.76 | 9.36 | 9.36 | 1,807,842 |
| Jan 9, 2026 | 8.77 | 8.84 | 8.49 | 8.81 | 8.81 | 708,107 |
| Jan 8, 2026 | 8.78 | 8.84 | 8.62 | 8.83 | 8.83 | 1,020,559 |
| Jan 7, 2026 | 9.06 | 9.08 | 8.73 | 8.83 | 8.83 | 908,158 |
| Jan 6, 2026 | 8.73 | 9.25 | 8.61 | 9.14 | 9.14 | 1,092,672 |
| Jan 5, 2026 | 8.73 | 8.89 | 8.65 | 8.76 | 8.76 | 847,359 |
| Jan 2, 2026 | 8.82 | 8.84 | 8.56 | 8.68 | 8.68 | 475,674 |
| Dec 31, 2025 | 8.85 | 8.87 | 8.68 | 8.69 | 8.69 | 720,741 |
| Dec 30, 2025 | 8.72 | 8.89 | 8.59 | 8.85 | 8.85 | 3,364,279 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.61 | 8.68 | 8.68 | 444,379 |
| Dec 26, 2025 | 8.80 | 8.82 | 8.71 | 8.75 | 8.75 | 329,064 |
| Dec 24, 2025 | 8.96 | 8.96 | 8.71 | 8.81 | 8.81 | 339,159 |
| Dec 23, 2025 | 8.97 | 9.10 | 8.86 | 8.98 | 8.98 | 851,480 |
| Dec 22, 2025 | 8.73 | 9.14 | 8.73 | 9.03 | 9.03 | 1,073,391 |
| Dec 19, 2025 | 8.58 | 8.78 | 8.58 | 8.69 | 8.69 | 1,379,635 |
| Dec 18, 2025 | 8.60 | 8.84 | 8.50 | 8.58 | 8.58 | 1,042,087 |
| Dec 17, 2025 | 8.65 | 8.88 | 8.38 | 8.45 | 8.45 | 1,107,749 |
| Dec 16, 2025 | 8.30 | 8.64 | 8.27 | 8.59 | 8.59 | 1,403,114 |
| Dec 15, 2025 | 8.40 | 8.46 | 8.23 | 8.37 | 8.37 | 762,163 |
| Dec 12, 2025 | 8.64 | 8.64 | 8.25 | 8.31 | 8.31 | 1,083,065 |
| Dec 11, 2025 | 8.81 | 8.89 | 8.48 | 8.68 | 8.68 | 1,733,006 |
| Dec 10, 2025 | 8.79 | 8.88 | 8.54 | 8.86 | 8.86 | 1,027,099 |
| Dec 9, 2025 | 8.47 | 8.85 | 8.46 | 8.79 | 8.79 | 903,802 |
| Dec 8, 2025 | 8.67 | 8.75 | 8.47 | 8.54 | 8.54 | 1,065,329 |
| Dec 5, 2025 | 8.43 | 8.55 | 8.37 | 8.53 | 8.53 | 862,873 |
| Dec 4, 2025 | 8.23 | 8.60 | 8.23 | 8.54 | 8.54 | 3,512,143 |
| Dec 3, 2025 | 8.15 | 8.33 | 8.12 | 8.23 | 8.23 | 1,051,842 |
| Dec 2, 2025 | 8.04 | 8.36 | 7.99 | 8.13 | 8.13 | 2,395,594 |
| Dec 1, 2025 | 7.88 | 8.22 | 7.75 | 7.91 | 7.91 | 2,005,432 |
| Nov 28, 2025 | 8.02 | 8.05 | 7.89 | 7.93 | 7.93 | 561,098 |
| Nov 26, 2025 | 7.75 | 8.10 | 7.70 | 7.98 | 7.98 | 1,600,331 |
| Nov 25, 2025 | 7.37 | 7.85 | 7.30 | 7.70 | 7.70 | 2,353,189 |
| Nov 24, 2025 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | 922,649 |
| Nov 21, 2025 | 7.37 | 7.48 | 7.24 | 7.25 | 7.25 | 1,589,414 |
| Nov 20, 2025 | 7.73 | 7.77 | 7.34 | 7.40 | 7.40 | 1,319,872 |
| Nov 19, 2025 | 7.29 | 7.51 | 7.28 | 7.47 | 7.47 | 1,167,938 |
| Nov 18, 2025 | 7.25 | 7.35 | 7.11 | 7.25 | 7.25 | 889,059 |
| Nov 17, 2025 | 7.41 | 7.51 | 7.25 | 7.33 | 7.33 | 1,239,651 |
| Nov 14, 2025 | 7.46 | 7.61 | 7.38 | 7.47 | 7.47 | 996,034 |
| Nov 13, 2025 | 8.05 | 8.05 | 7.55 | 7.67 | 7.67 | 1,318,441 |
| Nov 12, 2025 | 8.07 | 8.32 | 7.99 | 8.04 | 8.04 | 2,697,314 |
| Nov 11, 2025 | 8.00 | 8.09 | 7.83 | 8.03 | 8.03 | 896,371 |
| Nov 10, 2025 | 8.20 | 8.26 | 7.89 | 8.02 | 8.02 | 1,255,590 |
| Nov 7, 2025 | 8.11 | 8.11 | 7.71 | 7.97 | 7.97 | 2,104,158 |
| Nov 6, 2025 | 8.35 | 8.42 | 8.01 | 8.03 | 8.03 | 2,442,171 |
| Nov 5, 2025 | 8.05 | 8.46 | 7.91 | 8.40 | 8.40 | 4,307,822 |
| Nov 4, 2025 | 9.12 | 9.14 | 7.88 | 7.91 | 7.91 | 6,678,579 |
| Nov 3, 2025 | 10.43 | 10.57 | 10.26 | 10.43 | 10.43 | 2,111,789 |
| Oct 31, 2025 | 10.59 | 10.75 | 10.25 | 10.42 | 10.42 | 2,082,538 |
| Oct 30, 2025 | 10.02 | 10.59 | 10.02 | 10.54 | 10.54 | 1,687,131 |
| Oct 29, 2025 | 10.27 | 10.38 | 9.96 | 10.15 | 10.15 | 1,600,180 |
| Oct 28, 2025 | 9.94 | 10.33 | 9.88 | 10.29 | 10.29 | 1,378,533 |
| Oct 27, 2025 | 10.17 | 10.24 | 9.92 | 9.97 | 9.97 | 2,352,649 |
| Oct 24, 2025 | 9.88 | 10.16 | 9.79 | 10.07 | 10.07 | 2,021,090 |
| Oct 23, 2025 | 9.18 | 9.77 | 9.17 | 9.76 | 9.76 | 2,565,674 |
| Oct 22, 2025 | 9.33 | 9.54 | 9.13 | 9.21 | 9.21 | 1,621,694 |
| Oct 21, 2025 | 9.12 | 9.39 | 9.04 | 9.33 | 9.33 | 1,536,325 |
| Oct 20, 2025 | 9.16 | 9.30 | 9.10 | 9.18 | 9.18 | 920,223 |
| Oct 17, 2025 | 9.30 | 9.41 | 9.03 | 9.04 | 9.04 | 933,878 |
| Oct 16, 2025 | 9.26 | 9.54 | 9.24 | 9.41 | 9.41 | 979,965 |
| Oct 15, 2025 | 8.95 | 9.30 | 8.91 | 9.25 | 9.25 | 1,900,750 |
| Oct 14, 2025 | 8.46 | 8.90 | 8.40 | 8.79 | 8.79 | 882,984 |
| Oct 13, 2025 | 8.84 | 8.89 | 8.57 | 8.62 | 8.62 | 1,161,051 |
| Oct 10, 2025 | 8.96 | 9.06 | 8.49 | 8.61 | 8.61 | 1,177,790 |
| Oct 9, 2025 | 9.03 | 9.07 | 8.84 | 8.98 | 8.98 | 1,040,403 |
| Oct 8, 2025 | 8.92 | 9.15 | 8.88 | 9.09 | 9.09 | 1,305,894 |
| Oct 7, 2025 | 9.16 | 9.21 | 8.81 | 8.85 | 8.85 | 2,295,264 |
| Oct 6, 2025 | 9.36 | 9.39 | 9.18 | 9.19 | 9.19 | 1,078,935 |
| Oct 3, 2025 | 9.40 | 9.60 | 9.24 | 9.25 | 9.25 | 1,070,106 |
| Oct 2, 2025 | 9.64 | 9.64 | 9.29 | 9.29 | 9.29 | 1,135,109 |
| Oct 1, 2025 | 9.29 | 9.66 | 9.17 | 9.54 | 9.54 | 1,565,381 |
| Sep 30, 2025 | 9.25 | 9.46 | 9.20 | 9.38 | 9.38 | 1,506,996 |
| Sep 29, 2025 | 9.36 | 9.36 | 9.20 | 9.23 | 9.23 | 1,139,512 |
| Sep 26, 2025 | 9.36 | 9.44 | 9.22 | 9.28 | 9.28 | 866,351 |
| Sep 25, 2025 | 9.24 | 9.41 | 9.18 | 9.37 | 9.37 | 1,205,308 |
| Sep 24, 2025 | 9.53 | 9.53 | 9.34 | 9.43 | 9.43 | 3,548,307 |
| Sep 23, 2025 | 9.70 | 9.79 | 9.38 | 9.56 | 9.56 | 1,677,693 |
| Sep 22, 2025 | 9.46 | 9.70 | 9.35 | 9.65 | 9.65 | 1,780,330 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at ADTN, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|