Historical Stock Price
ETFs Holding ADTN »    ADTN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $14.29 $14.45 $14.15 $14.39 225.70K
04/15/2019 $14.39 $14.45 $14.16 $14.24 117.90K
04/16/2019 $14.28 $14.71 $14.22 $14.69 507.90K
04/17/2019 $14.78 $14.85 $14.39 $14.55 249.20K
04/18/2019 $15.00 $16.67 $15.00 $16.59 2.06M
ADTRAN is a provider of networking and communications equipment. Co.'s solutions enable voice, data, video and Internet communications across a variety of network infrastructures. These solutions are deployed by communications service providers, distributed enterprises and small and medium-sized businesses, public and private enterprises, and individual users worldwide. Co. operates in two segments: Network Solutions, which provides software and hardware product, supporting fiber- and copper-based infrastructures and wireless; and Services and Support, which provides a range of maintenance, turnkey network implementation, maintenance, solutions integration and managed services.
ADTN historical stock prices picture
Adtran (ADTN) has the following price history information. Looking back at ADTN historical stock prices for the last five trading days, on April 12, 2019, ADTN opened at $14.29, traded as high as $14.45 and as low as $14.15, and closed at $14.39. Trading volume was a total of 225.70K shares. On April 15, 2019, ADTN opened at $14.39, traded as high as $14.45 and as low as $14.16, and closed at $14.24. Trading volume was a total of 117.90K shares. On April 16, 2019, ADTN opened at $14.28, traded as high as $14.71 and as low as $14.22, and closed at $14.69. Trading volume was a total of 507.90K shares. On April 17, 2019, ADTN opened at $14.78, traded as high as $14.85 and as low as $14.39, and closed at $14.55. Trading volume was a total of 249.20K shares. On April 18, 2019, ADTN opened at $15.00, traded as high as $16.67 and as low as $15.00, and closed at $16.59. Trading volume was a total of 2.06M shares.

ADTN Historical Stock Prices By Date:

ADTN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adtran shares, starting with a $10,000 purchase of ADTN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $19.91
End price/share: $16.59
Starting shares: 502.26
Ending shares: 594.91
Dividends reinvested/share: $3.60
Total return: -1.30%
Average Annual Total Return: -0.13%
Starting investment: $10,000.00
Ending investment: $9,870.79
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $19.91
End price/share: $16.59
Dividends collected/share: $3.60
Total return: 1.41%
Average Annual Total Return: 0.14%
Starting investment: $10,000.00
Ending investment: $10,140.85
Years: 10.00
Date Close
04/12/2019$14.39
04/15/2019$14.24
04/16/2019$14.69
04/17/2019$14.55
04/18/2019$16.59
ADTN is categorized under the Technology sector; below are some other companies in the same sector:

ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices
AIXG Historical Stock Prices
AKAM Historical Stock Prices

Also explore: ADTN shares outstanding history

ADTN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.