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