ADTRAN Stock Price History

ADTN Stock  USD 15.78  0.13  0.83%   
As of today, the current price of ADTRAN is  15.78 , as last reported on the 24th of March, with the highest price reaching  15.82  and the lowest price hitting  15.19  during the day.
ADTRAN Inc secures Sharpe Ratio (or Efficiency) of -0.0981, which signifies that the company had -0.0981% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. ADTRAN Inc exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm ADTRAN Inc risk adjusted performance of (0.09), and Mean Deviation of 1.89 to double-check the risk estimate we provide.
  
As of 24th of March 2023, Net Income Common Stock is likely to drop to about (2.1 M). ADTRAN Price to Book Value is very stable at the moment as compared to the past year. ADTRAN reported last year Price to Book Value of 1.47. As of 24th of March 2023, Price to Sales Ratio is likely to grow to 1.26, while Price to Earnings Ratio are likely to drop (642.82) . ADTRAN Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Updates

Shares Float
70.7 M
Net Income Applicable To Common Shares
-2 M
Shares Outstanding
78.6 M
Shares Short Prior Month
2.2 M
Dividend Share
0.36

ADTRAN Stock Price History Chart

There are several ways to analyze ADTRAN Stock price data. The simplest method is using a basic ADTRAN candlestick price chart, which shows ADTRAN price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 12, 202319.74
Lowest PriceMarch 22, 202314.81

ADTRAN March 24, 2023 Stock Price Synopsis

ADTRAN Accumulation Distribution 18,765 
ADTRAN Price Daily Balance Of Power 0.21 
ADTRAN Price Rate Of Daily Change 1.01 
ADTRAN Price Action Indicator 0.34 

ADTRAN March 24, 2023 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ADTRAN Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ADTRAN intraday prices and daily technical indicators to check the level of noise trading in ADTRAN Stock and then apply it to test your longer-term investment strategies against ADTRAN.

ADTRAN Stock Price History Data

The price series of ADTRAN for the period between Sat, Dec 24, 2022 and Fri, Mar 24, 2023 has a statistical range of 4.93 with a coefficient of variation of 7.25. The prices are distributed with arithmetic mean of 17.63. The median price for the last 90 days is 17.83. The company had 2:1 stock split on 16th of December 2003. ADTRAN Inc issued dividends on 2023-03-06.
OpenHighLowCloseVolume
03/24/2023 15.30  15.82  15.19  15.78  471,216 
03/23/2023 14.98  15.74  14.86  15.65  690,065 
03/22/2023 15.87  15.87  14.80  14.81  526,400 
03/21/2023 15.75  16.09  15.75  15.96  687,900 
03/20/2023 15.54  15.79  15.43  15.48  311,300 
03/17/2023 15.54  15.54  15.26  15.37  1,123,000 
03/16/2023 15.21  15.65  15.07  15.59  337,100 
03/15/2023 15.15  15.47  15.12  15.34  572,100 
03/14/2023 15.77  15.78  15.23  15.52  456,400 
03/13/2023 15.54  15.64  15.07  15.32  588,000 
03/10/2023 16.38  16.41  15.63  15.88  382,100 
03/09/2023 16.71  17.00  16.25  16.28  401,100 
03/08/2023 16.25  16.84  16.25  16.78  435,200 
03/07/2023 16.56  16.58  16.14  16.22  268,600 
03/06/2023 16.83  16.98  16.50  16.56  497,400 
03/03/2023 16.80  16.97  16.56  16.71  314,600 
03/02/2023 16.56  16.80  16.38  16.57  368,443 
03/01/2023 17.44  17.58  16.52  16.52  546,363 
02/28/2023 17.38  17.71  17.35  17.36  509,462 
02/27/2023 17.49  17.70  17.29  17.40  470,011 
02/24/2023 17.56  17.99  17.23  17.23  761,713 
02/23/2023 17.03  17.79  17.03  17.52  685,298 
02/22/2023 16.51  17.06  16.40  16.84  869,973 
02/21/2023 17.24  17.24  15.50  16.44  1,819,329 
02/17/2023 17.33  17.33  16.90  16.90  811,850 
02/16/2023 17.30  17.56  17.20  17.20  522,304 
02/15/2023 17.06  17.74  17.04  17.40  511,173 
02/14/2023 17.03  17.61  16.93  17.18  541,854 
02/13/2023 17.08  17.60  17.02  17.50  373,658 
02/10/2023 16.95  17.28  16.78  17.08  511,897 
02/09/2023 17.73  17.77  17.00  17.00  474,971 
02/08/2023 17.40  17.53  17.12  17.39  475,649 
02/07/2023 17.50  17.58  16.78  17.35  1,018,684 
02/06/2023 18.09  18.21  17.42  17.46  615,555 
02/03/2023 18.42  18.67  18.02  18.06  452,302 
02/02/2023 18.61  19.20  18.16  18.51  842,167 
02/01/2023 18.66  18.90  18.30  18.30  715,883 
01/31/2023 18.67  18.98  18.63  18.77  505,314 
01/30/2023 18.53  18.97  18.52  18.60  456,736 
01/27/2023 18.48  18.75  18.26  18.57  397,442 
01/26/2023 18.14  18.79  17.98  18.66  490,014 
01/25/2023 18.07  18.10  17.78  17.83  639,970 
01/24/2023 17.90  18.45  17.73  18.32  372,524 
01/23/2023 18.20  18.88  18.20  18.23  492,475 
01/20/2023 19.09  19.09  18.02  18.26  783,927 
01/19/2023 18.89  19.16  18.84  18.84  470,385 
01/18/2023 19.64  19.66  18.88  18.93  452,729 
01/17/2023 19.88  20.11  19.44  19.44  417,852 
01/13/2023 19.72  19.96  19.49  19.74  415,256 
01/12/2023 20.20  20.21  19.47  19.74  518,006 
01/11/2023 19.70  19.74  19.07  19.15  430,667 
01/10/2023 19.64  19.84  19.32  19.59  492,848 
01/09/2023 19.97  19.97  19.31  19.36  388,443 
01/06/2023 18.66  19.29  18.45  19.05  373,037 
01/05/2023 19.08  19.08  18.25  18.25  359,690 
01/04/2023 18.95  19.47  18.94  18.99  395,299 
01/03/2023 18.71  19.22  18.65  18.73  347,881 
12/30/2022 18.67  18.98  18.59  18.69  286,508 
12/29/2022 18.22  18.84  18.20  18.69  328,910 
12/28/2022 18.34  18.73  18.10  18.15  385,809 
12/27/2022 18.76  18.77  18.44  18.44  253,563 

About ADTRAN Stock history

ADTRAN investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ADTRAN is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ADTRAN Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ADTRAN historical stock prices may prove useful in developing a viable investing in ADTRAN
Last ReportedProjected for 2023
Weighted Average Shares62.3 M55 M
Weighted Average Shares Diluted62.3 M55.1 M
Issuance Purchase of Equity Shares6.9 M7.4 M

ADTRAN Quarterly Market Capitalization

1.46 Billion

ADTRAN Stock Technical Analysis

ADTRAN technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ADTRAN technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ADTRAN trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

ADTRAN Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ADTRAN stock's direction in advance. Along with the technical and fundamental analysis of ADTRAN Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ADTRAN to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Trending Equities. To learn how to invest in ADTRAN Stock please use our How to Invest in ADTRAN guide. You can also try Watchlist Optimization module to optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm.

Complementary Tools for analysis

When running ADTRAN Inc price analysis, check to measure ADTRAN's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ADTRAN is operating at the current time. Most of ADTRAN's value examination focuses on studying past and present price action to predict the probability of ADTRAN's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move ADTRAN's price. Additionally, you may evaluate how the addition of ADTRAN to your portfolios can decrease your overall portfolio volatility.
CEO Directory
Screen CEOs from public companies around the world
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Bond Directory
Find actively traded corporate debentures issued by US companies
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Is ADTRAN's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ADTRAN. If investors know ADTRAN will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ADTRAN listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.60) 
Dividend Share
0.36
Earnings Share
(0.03) 
Revenue Per Share
16.449
Quarterly Revenue Growth
1.324
The market value of ADTRAN Inc is measured differently than its book value, which is the value of ADTRAN that is recorded on the company's balance sheet. Investors also form their own opinion of ADTRAN's value that differs from its market value or its book value, called intrinsic value, which is ADTRAN's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ADTRAN's market value can be influenced by many factors that don't directly affect ADTRAN's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ADTRAN's value and its price as these two are different measures arrived at by different means. Investors typically determine ADTRAN value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ADTRAN's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.