Adient Historical Data

ADNT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 2021 $ 41.8
+0.00%
$ 83.6 billion $ 42
Aug 29, 2021 $ 41.8
+0.00%
$ 83.6 billion $ 42
Aug 28, 2021 $ 41.8
+0.00%
$ 83.6 billion $ 42
Aug 27, 2021 $ 41.8
-0.43%
$ 83.6 billion $ 42
Aug 26, 2021 $ 40.08
-2.77%
$ 80.16 billion $ 40
Aug 25, 2021 $ 41.22
+0.00%
$ 82.44 billion $ 41
Aug 24, 2021 $ 40.12
+4.72%
$ 80.24 billion $ 40
Aug 23, 2021 $ 38.31
+1.51%
$ 76.62 billion $ 38
Aug 17, 2021 $ 39.42
-3.48%
$ 78.84 billion $ 394
Aug 16, 2021 $ 40.84
+0.94%
$ 81.68 billion $ 408
Aug 13, 2021 $ 40.74
-1.02%
$ 81.48 billion $ 41
Aug 12, 2021 $ 41.16
+1.35%
$ 82.32 billion $ 41
Aug 11, 2021 $ 40.61
+0.37%
$ 81.22 billion $ 41
Aug 10, 2021 $ 40.46
+3.29%
$ 80.92 billion $ 41
Jul 30, 2021 $ 42.04
+0.29%
$ 84.07 billion $ 42
Jul 29, 2021 $ 41.92
-0.97%
$ 83.84 billion $ 42
Jul 21, 2021 $ 42.23
+4.85%
$ 14.65 million $ 548
Jul 20, 2021 $ 40.27
+4.63%
$ 13.97 million $ 524
Jul 16, 2021 $ 38.89
-1.11%
$ 13.49 million $ 506
Jul 15, 2021 $ 39.28
-1.17%
$ 13.63 million $ 510
Jun 8, 2021 $ 51.06
+0.53%
$ 17.72 million $ 51
Jun 7, 2021 $ 50.77
+0.01%
$ 17.62 million $ 51
Jun 4, 2021 $ 52.55
-0.51%
$ 18.24 million $ 53
Jun 3, 2021 $ 52.81
+0.90%
$ 18.32 million $ 53
May 28, 2021 $ 50.17
+0.97%
$ 17.41 million $ 50
May 27, 2021 $ 49.73
+4.64%
$ 17.25 million $ 50
May 26, 2021 $ 47.52
+2.52%
$ 16.49 million $ 48
Apr 26, 2021 $ 48.38
-0.22%
$ 16.79 million $ 97
Apr 25, 2021 $ 48.48
+0.02%
$ 16.82 million $ 97
Apr 24, 2021 $ 48.46
-0.04%
$ 16.82 million $ 97
Apr 23, 2021 $ 48.48
+0.97%
$ 16.82 million $ 97
Mar 30, 2021 $ 40.38
-0.69%
$ 14.01 million $ 444
Mar 29, 2021 $ 40.67
-1.01%
$ 14.11 million $ 447
Mar 26, 2021 $ 41.34
+5.72%
$ 14.34 million $ 455
Mar 25, 2021 $ 39.11
-0.23%
$ 13.57 million $ 430
Mar 22, 2021 $ 42.73
+0.53%
$ 14.82 million $ 85
Mar 21, 2021 $ 42.5
+0.06%
$ 14.75 million $ 85
Mar 20, 2021 $ 42.49
-0.01%
$ 14.74 million $ 85
Mar 19, 2021 $ 42.5
-0.31%
$ 14.75 million $ 85
Mar 16, 2021 $ 45.93
-2.03%
$ 15.94 million $ 230
Mar 15, 2021 $ 46.89
-0.85%
$ 16.27 million $ 469
Mar 14, 2021 $ 47.35
-0.10%
$ 16.43 million $ 3,504
Mar 13, 2021 $ 47.4
+0.02%
$ 16.45 million $ 3,507
Mar 12, 2021 $ 47.4
+1.91%
$ 16.45 million $ 3,507
Feb 25, 2021 $ 36.98
-7.57%
$ 12.83 million $ 37
Feb 24, 2021 $ 39.99
+5.24%
$ 13.88 million $ 40
Feb 23, 2021 $ 35.11
-5.00%
$ 12.18 million $ 35
Feb 22, 2021 $ 36.95
+0.89%
$ 12.82 million $ 37
Feb 21, 2021 $ 36.62
+0.04%
$ 12.71 million $ 73
Feb 20, 2021 $ 36.61
-0.07%
$ 12.7 million $ 73