Symbol Id History Date Open Price High Price Low Price Close Price Volume
Page size:
Page 1 of 66. Rows 1 to 12 of 782.0.016s
ADNT12/9/2019NYSE22.890023.870022.820023.69001,000,109
ADNT12/6/2019NYSE21.770023.035021.660023.01001,251,595
ADNT12/5/2019NYSE21.340021.530020.950021.2600683,948
ADNT12/4/2019NYSE20.810021.980020.710020.96001,177,327
ADNT12/3/2019NYSE21.890021.940020.180020.58002,150,301
ADNT12/2/2019NYSE22.020022.490021.645022.4900809,769
ADNT11/29/2019NYSE22.080022.440021.740021.8600710,806
ADNT11/27/2019NYSE21.840022.570021.590022.4700692,752
ADNT11/26/2019NYSE22.020022.540021.550021.89001,407,628
ADNT11/25/2019NYSE21.410022.200020.860022.06001,301,524
ADNT11/22/2019NYSE20.490021.550020.250021.4600786,435
ADNT11/21/2019NYSE20.320020.600019.610020.22001,229,837