Adient Historical Data

ADNT
Download
Date Close Price change Market cap Trading volume
Jun 15, 2022 $ 32.73
+3.33%
$ 65.46 billion $ 327
Jun 14, 2022 $ 31.68
+2.71%
$ 63.35 billion $ 317
Jun 13, 2022 $ 30.84
-1.72%
$ 61.68 billion $ 308
May 23, 2022 $ 32.36
+2.65%
$ 64.71 billion $ 129
May 22, 2022 $ 31.52
+0.00%
$ 63.04 billion $ 126
May 21, 2022 $ 31.52
+0.00%
$ 63.04 billion $ 126
May 20, 2022 $ 31.52
-2.10%
$ 63.04 billion $ 126
May 19, 2022 $ 32.2
+1.27%
$ 64.39 billion $ 129
Apr 8, 2022 $ 33.41
+0.85%
$ 66.83 billion $ 33
Apr 7, 2022 $ 33.14
+0.17%
$ 66.27 billion $ 33
Feb 25, 2022 $ 45.25
+0.52%
$ 90.5 billion $ 91
Feb 24, 2022 $ 45.02
+2.63%
$ 90.03 billion $ 90
Feb 23, 2022 $ 46.87
+1.36%
$ 93.73 billion $ 94
Feb 22, 2022 $ 46.23
-2.66%
$ 92.47 billion $ 92
Feb 1, 2022 $ 42.48
+1.26%
$ 84.95 billion $ 42
Jan 31, 2022 $ 41.95
+4.25%
$ 83.89 billion $ 42
Jan 30, 2022 $ 40.23
+0.00%
$ 80.47 billion $ 80
Jan 29, 2022 $ 40.23
+0.00%
$ 80.47 billion $ 80
Jan 28, 2022 $ 40.23
-0.07%
$ 80.47 billion $ 80
Jan 27, 2022 $ 42.97
-0.91%
$ 85.93 billion $ 43
Jan 26, 2022 $ 43.36
-3.59%
$ 86.72 billion $ 43
Jan 25, 2022 $ 44.5
+0.02%
$ 89.01 billion $ 89
Jan 24, 2022 $ 44.5
+2.56%
$ 88.99 billion $ 89
Jan 13, 2022 $ 49.61
+2.52%
$ 99.22 billion $ 198
Jan 12, 2022 $ 48.39
-2.96%
$ 96.78 billion $ 387
Jan 11, 2022 $ 48.2
+0.12%
$ 96.41 billion $ 96
Jan 10, 2022 $ 48.14
+2.56%
$ 96.29 billion $ 96
Dec 22, 2021 $ 45.02
+2.27%
$ 90.03 billion $ 90
Dec 21, 2021 $ 44.02
-0.41%
$ 88.03 billion $ 88
Dec 7, 2021 $ 46.5
+2.68%
$ 93 billion $ 1,395
Dec 6, 2021 $ 45.28
-0.44%
$ 90.57 billion $ 2,717
Dec 3, 2021 $ 43.92
-1.48%
$ 87.84 billion $ 44
Dec 2, 2021 $ 44.58
+2.88%
$ 89.16 billion $ 45
Dec 1, 2021 $ 43.33
-3.51%
$ 86.66 billion $ 43
Oct 27, 2021 $ 41.03
+1.58%
$ 82.06 billion $ 206
Oct 26, 2021 $ 40.39
-3.53%
$ 80.78 billion $ 202
Oct 19, 2021 $ 44.2
+1.52%
$ 88.4 billion $ 220
Oct 18, 2021 $ 43.54
-5.08%
$ 87.08 billion $ 218
Oct 17, 2021 $ 45.87
+0.00%
$ 91.74 billion $ 46
Oct 16, 2021 $ 45.87
+0.00%
$ 91.74 billion $ 46
Oct 15, 2021 $ 45.87
+1.84%
$ 91.74 billion $ 46
Oct 14, 2021 $ 45.04
+1.74%
$ 90.08 billion $ 45
Sep 28, 2021 $ 42.18
-1.22%
$ 84.36 billion $ 84
Sep 27, 2021 $ 42.7
-0.56%
$ 85.4 billion $ 85
Sep 24, 2021 $ 40.8
+2.08%
$ 81.6 billion $ 81
Sep 23, 2021 $ 39.97
-1.11%
$ 79.94 billion $ 80
Sep 9, 2021 $ 35.12
+0.09%
$ 70.24 billion $ 702
Sep 8, 2021 $ 35.09
+1.04%
$ 70.18 billion $ 702
Sep 1, 2021 $ 37.6
-4.33%
$ 75.2 billion $ 38
Aug 31, 2021 $ 39.3
-0.35%
$ 78.6 billion $ 39
Download