Adient Historical Data

ADNT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 19, 2021 $ 36.61
-0.05%
$ 12.7 million $ 73
Feb 11, 2021 $ 37.31
+1.36%
$ 12.95 million $ 37
Feb 10, 2021 $ 36.82
-1.06%
$ 12.77 million $ 37
Feb 8, 2021 $ 36.62
-0.48%
$ 12.71 million $ 37
Feb 7, 2021 $ 36.74
-0.16%
$ 12.75 million $ 37
Feb 6, 2021 $ 36.83
+0.09%
$ 12.78 million $ 37
Feb 5, 2021 $ 36.86
-0.45%
$ 12.79 million $ 37
Feb 2, 2021 $ 34.75
+3.31%
$ 12.06 million $ 35
Feb 1, 2021 $ 33.64
+0.89%
$ 11.67 million $ 101
Jan 27, 2021 $ 31.08
-5.04%
$ 10.78 million $ 31
Jan 26, 2021 $ 32.75
-1.62%
$ 11.36 million $ 98
Jan 21, 2021 $ 35.65
+0.03%
$ 12.37 million $ 36
Jan 20, 2021 $ 35.65
+2.68%
$ 12.37 million $ 36
Jan 19, 2021 $ 34.73
-2.14%
$ 12.05 million $ 69
Dec 11, 2020 $ 35.94
-2.46%
$ 12.47 million $ 36
Dec 10, 2020 $ 36.84
+3.44%
$ 12.78 million $ 37
Dec 7, 2020 $ 36
+0.06%
$ 12.49 million $ 72
Dec 6, 2020 $ 35.98
-0.07%
$ 12.48 million $ 72
Dec 5, 2020 $ 36.02
-0.01%
$ 12.5 million $ 72
Dec 4, 2020 $ 36.03
+2.26%
$ 12.5 million $ 72
Dec 2, 2020 $ 33.05
-0.01%
$ 11.47 million $ 1,057
Dec 1, 2020 $ 33.06
+6.14%
$ 11.47 million $ 1,058
Nov 27, 2020 $ 30.66
-0.19%
$ 10.64 million $ 307
Nov 26, 2020 $ 30.71
+0.23%
$ 10.66 million $ 307
Nov 25, 2020 $ 30.65
-4.25%
$ 10.63 million $ 306
Nov 24, 2020 $ 32.01
+5.90%
$ 11.11 million $ 320
Oct 27, 2020 $ 22.64
+1.40%
$ 7.85 million $ 226
Oct 20, 2020 $ 21.48
+0.00%
$ 7.45 million $ 21
Oct 19, 2020 $ 21.48
+0.01%
$ 7.45 million $ 21
Oct 18, 2020 $ 21.48
-0.01%
$ 7.45 million $ 21
Oct 17, 2020 $ 21.48
-0.02%
$ 7.45 million $ 21
Oct 16, 2020 $ 21.49
+0.99%
$ 7.46 million $ 21
Oct 15, 2020 $ 21.28
+1.09%
$ 7.38 million $ 21
Oct 14, 2020 $ 21.05
-2.06%
$ 7.3 million $ 21
Oct 13, 2020 $ 21.49
+2.15%
$ 7.46 million $ 3,567
Oct 10, 2020 $ 22.04
-0.02%
$ 7.65 million $ 110
Oct 9, 2020 $ 22.04
-1.13%
$ 7.65 million $ 110
Oct 8, 2020 $ 21.87
-0.04%
$ 7.59 million $ 219
Oct 7, 2020 $ 21.88
+3.83%
$ 7.59 million $ 219
Oct 6, 2020 $ 21.07
-0.95%
$ 7.31 million $ 1,370
Oct 5, 2020 $ 21.27
+7.31%
$ 7.38 million $ 2,042
Oct 4, 2020 $ 19.83
+0.01%
$ 6.88 million $ 1,844
Oct 3, 2020 $ 19.82
+0.04%
$ 6.88 million $ 1,844
Oct 2, 2020 $ 19.82
+2.14%
$ 6.88 million $ 1,843
Oct 1, 2020 $ 19.4
+7.31%
$ 6.73 million $ 776
Sep 18, 2020 $ 17.74
-0.03%
$ 6.15 million $ 53
Sep 17, 2020 $ 17.74
+5.09%
$ 6.16 million $ 53
Sep 11, 2020 $ 17.66
-1.47%
$ 6.13 million $ 35
Sep 10, 2020 $ 17.93
-3.40%
$ 6.22 million $ 36
Sep 4, 2020 $ 17.8
-0.62%
$ 6.18 million $ 267