Register for real-time alerts, custom portfolio, and market movers
ADNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.69 | 0.75 | 2.59% | 28.91 | 29.81 | 28.71 | 1,179,849 |
| Apr 23 2024 | 28.94 | -0.05 | -0.17% | 28.96 | 29.18 | 28.80 | 832,117 |
| Apr 22 2024 | 28.99 | 0.16 | 0.55% | 28.95 | 29.175 | 28.59 | 847,692 |
| Apr 19 2024 | 28.83 | 0.81 | 2.89% | 27.88 | 28.90 | 27.76 | 1,054,873 |
| Apr 18 2024 | 28.02 | -0.09 | -0.32% | 28.20 | 28.46 | 27.73 | 1,175,427 |
| Apr 17 2024 | 28.11 | -0.53 | -1.85% | 28.83 | 28.925 | 27.98 | 1,146,573 |
| Apr 16 2024 | 28.64 | -0.55 | -1.88% | 28.89 | 28.915 | 28.35 | 1,046,284 |
| Apr 15 2024 | 29.19 | -0.57 | -1.92% | 29.80 | 30.10 | 29.13 | 961,227 |
| Apr 12 2024 | 29.76 | -1.37 | -4.40% | 30.79 | 30.79 | 29.74 | 858,482 |
| Apr 11 2024 | 31.13 | 0.89 | 2.94% | 30.24 | 31.21 | 29.96 | 1,272,869 |
| Apr 10 2024 | 30.24 | -1.54 | -4.85% | 30.46 | 30.60 | 29.30 | 1,990,182 |
| Apr 09 2024 | 31.78 | 0.67 | 2.15% | 31.49 | 31.85 | 31.20 | 1,189,877 |
| Apr 08 2024 | 31.11 | -0.04 | -0.13% | 31.52 | 31.85 | 31.09 | 1,141,036 |
| Apr 05 2024 | 31.15 | -0.11 | -0.35% | 31.18 | 31.58 | 30.82 | 1,048,633 |
| Apr 04 2024 | 31.26 | -0.57 | -1.79% | 32.27 | 32.49 | 31.1736 | 863,252 |
| Apr 03 2024 | 31.83 | 0.28 | 0.89% | 31.31 | 31.89 | 31.31 | 691,187 |
| Apr 02 2024 | 31.55 | -0.37 | -1.16% | 31.53 | 31.90 | 31.41 | 928,343 |
| Apr 01 2024 | 31.92 | -1.00 | -3.04% | 32.79 | 32.79 | 31.80 | 1,024,779 |
| Mar 28 2024 | 32.92 | -0.25 | -0.75% | 33.33 | 33.74 | 32.89 | 1,158,894 |
| Mar 27 2024 | 33.17 | 1.26 | 3.95% | 32.01 | 33.21 | 30.67 | 2,856,153 |
| Mar 26 2024 | 31.91 | -1.29 | -3.89% | 33.30 | 33.30 | 31.84 | 1,046,930 |
| Mar 25 2024 | 33.20 | 0.21 | 0.64% | 33.18 | 33.43 | 32.76 | 618,306 |
| Mar 22 2024 | 32.99 | -0.74 | -2.19% | 33.57 | 33.60 | 32.66 | 760,744 |
| Mar 21 2024 | 33.73 | -0.04 | -0.12% | 33.90 | 34.16 | 33.53 | 764,752 |
| Mar 20 2024 | 33.77 | 0.94 | 2.86% | 32.83 | 33.96 | 32.83 | 915,141 |
| Mar 19 2024 | 32.83 | 0.31 | 0.95% | 32.51 | 32.97 | 32.21 | 811,068 |
| Mar 18 2024 | 32.52 | -0.06 | -0.18% | 32.75 | 33.075 | 32.23 | 1,300,795 |
| Mar 15 2024 | 32.58 | 0.06 | 0.18% | 32.49 | 33.195 | 32.49 | 2,430,709 |
| Mar 14 2024 | 32.52 | -1.88 | -5.47% | 34.10 | 34.23 | 32.285 | 1,050,882 |
| Mar 13 2024 | 34.40 | -0.06 | -0.17% | 34.23 | 35.05 | 34.00 | 1,010,309 |
| Mar 12 2024 | 34.46 | -0.85 | -2.41% | 35.40 | 35.49 | 34.01 | 1,019,319 |
| Mar 11 2024 | 35.31 | 0.07 | 0.20% | 35.10 | 35.62 | 35.10 | 1,046,657 |
| Mar 08 2024 | 35.24 | -0.08 | -0.23% | 35.67 | 35.94 | 34.96 | 677,194 |
| Mar 07 2024 | 35.32 | 0.69 | 1.99% | 34.75 | 35.72 | 34.49 | 804,572 |
| Mar 06 2024 | 34.63 | 0.29 | 0.84% | 34.63 | 34.68 | 34.145 | 708,926 |
| Mar 05 2024 | 34.34 | 0.97 | 2.91% | 33.22 | 34.355 | 33.08 | 863,578 |
| Mar 04 2024 | 33.37 | -0.07 | -0.21% | 33.52 | 33.61 | 32.99 | 715,866 |
| Mar 01 2024 | 33.44 | -0.50 | -1.47% | 34.03 | 34.05 | 33.33 | 552,201 |
| Feb 29 2024 | 33.94 | 0.27 | 0.80% | 34.11 | 34.43 | 33.515 | 1,008,859 |
| Feb 28 2024 | 33.67 | -0.53 | -1.55% | 33.72 | 34.28 | 33.66 | 527,645 |
| Feb 27 2024 | 34.20 | 0.22 | 0.65% | 34.46 | 34.83 | 33.83 | 628,536 |
| Feb 26 2024 | 33.98 | -0.40 | -1.16% | 34.15 | 34.74 | 33.48 | 616,639 |
| Feb 23 2024 | 34.38 | 0.21 | 0.61% | 34.11 | 35.085 | 34.11 | 1,441,528 |
| Feb 22 2024 | 34.17 | -0.11 | -0.32% | 34.14 | 34.41 | 33.83 | 1,029,421 |
| Feb 21 2024 | 34.28 | -0.08 | -0.23% | 34.22 | 34.675 | 34.045 | 1,142,819 |
| Feb 20 2024 | 34.36 | -0.14 | -0.41% | 34.01 | 34.525 | 33.83 | 1,071,741 |
| Feb 16 2024 | 34.50 | -0.39 | -1.12% | 34.58 | 35.04 | 33.96 | 1,024,893 |
| Feb 15 2024 | 34.89 | 1.08 | 3.19% | 34.20 | 35.25 | 34.07 | 1,268,224 |
| Feb 14 2024 | 33.81 | 0.65 | 1.96% | 33.66 | 34.00 | 33.19 | 1,361,621 |
| Feb 13 2024 | 33.16 | -1.56 | -4.49% | 33.29 | 34.18 | 32.92 | 1,947,476 |
| Feb 12 2024 | 34.72 | 0.59 | 1.73% | 34.17 | 35.19 | 34.17 | 1,588,984 |
| Feb 09 2024 | 34.13 | 0.51 | 1.52% | 33.78 | 34.36 | 33.50 | 2,418,371 |
| Feb 08 2024 | 33.62 | 0.74 | 2.25% | 32.87 | 34.055 | 32.47 | 2,091,488 |
| Feb 07 2024 | 32.88 | -2.73 | -7.67% | 35.15 | 35.39 | 32.85 | 2,927,646 |
| Feb 06 2024 | 35.61 | 0.67 | 1.92% | 34.78 | 36.04 | 34.67 | 1,435,382 |
| Feb 05 2024 | 34.94 | -0.58 | -1.63% | 34.94 | 35.10 | 34.54 | 743,748 |
| Feb 02 2024 | 35.52 | -0.37 | -1.03% | 35.35 | 35.72 | 35.10 | 768,876 |
| Feb 01 2024 | 35.89 | 1.18 | 3.40% | 35.06 | 35.96 | 34.89 | 660,206 |
| Jan 31 2024 | 34.71 | -0.52 | -1.48% | 35.23 | 35.85 | 34.53 | 714,994 |
| Jan 30 2024 | 35.23 | -0.30 | -0.84% | 35.46 | 35.90 | 35.16 | 618,655 |
| Jan 29 2024 | 35.53 | 0.32 | 0.91% | 35.10 | 35.65 | 34.96 | 637,713 |
| Jan 26 2024 | 35.21 | 0.38 | 1.09% | 35.27 | 35.885 | 34.85 | 880,039 |
