Symbol Id History Date Open Price High Price Low Price Close Price Volume
Page size:
Page 1 of 122. Rows 1 to 12 of 1456.
ADNT8/12/2022NYSE37.540038.590037.010038.5500744,816
ADNT8/11/2022NYSE36.570037.590036.300037.2100948,068
ADNT8/10/2022NYSE35.710036.680035.400035.7600951,741
ADNT8/9/2022NYSE34.000034.850033.700034.45001,102,023
ADNT8/8/2022NYSE34.230035.435034.230034.3900726,339
ADNT8/5/2022NYSE32.860033.420031.320033.05001,389,915
ADNT8/4/2022NYSE34.990034.990033.315033.4400703,754
ADNT8/3/2022NYSE34.260035.330034.030035.2000602,651
ADNT8/2/2022NYSE33.340034.990033.290034.0300809,503
ADNT8/1/2022NYSE33.440034.135033.200033.6900878,582
ADNT7/29/2022NYSE33.160033.870032.710033.7800542,929
ADNT7/28/2022NYSE32.270033.080031.620033.0000561,849