Adient Historical Data

ADNT
Download
Date Close Price change Market cap Trading volume
Jun 2022 $ 32.73
+4.30%
$ 65.46 billion $ 952
May 2022 $ 32.36
+1.78%
$ 64.71 billion $ 636
Apr 2022 $ 33.41
+1.01%
$ 66.83 billion $ 67
Feb 2022 $ 45.25
+7.88%
$ 90.5 billion $ 409
Jan 2022 $ 41.95
-10.65%
$ 83.89 billion $ 1,326
Dec 2021 $ 45.02
+0.24%
$ 90.03 billion $ 4,422
Oct 2021 $ 41.03
-7.32%
$ 82.06 billion $ 1,029
Sep 2021 $ 42.18
+7.33%
$ 84.36 billion $ 1,773
Aug 2021 $ 39.3
+0.33%
$ 78.6 billion $ 1,332
Jul 2021 $ 42.04
+5.75%
$ 84.07 billion $ 2,172
Jun 2021 $ 51.06
-2.45%
$ 17.72 million $ 207
May 2021 $ 50.17
+8.24%
$ 17.41 million $ 147
Apr 2021 $ 48.38
+0.77%
$ 16.79 million $ 388
Mar 2021 $ 40.38
-13.18%
$ 14.01 million $ 13,334
Feb 2021 $ 36.98
+10.92%
$ 12.83 million $ 726
Jan 2021 $ 31.08
-12.44%
$ 10.78 million $ 270
Dec 2020 $ 35.94
+15.37%
$ 12.47 million $ 2,476
Nov 2020 $ 30.66
+1.40%
$ 10.64 million $ 1,240
Oct 2020 $ 22.64
+25.22%
$ 7.85 million $ 14,320
Sep 2020 $ 17.74
+1.81%
$ 6.15 million $ 1,028
Aug 2020 $ 17.43
+9.08%
$ 6.05 million $ 337,825
Jul 2020 $ 17.78
+0.18%
$ 6.17 million $ 71
Jun 2020 $ 15.59
-20.08%
$ 5.41 million $ 2,452
May 2020 $ 16.81
+8.99%
$ 5.83 million $ 2,327
Download