ADNT History

Date Range

Symbol Id	History Date	Exchange Id	Seq Num	Open Price	High Price	Low Price	Close Price	Volume	Sector Code	Industry Code
Page size: Page 1 of 122. Rows 1 to 12 of 1456.
ADNT	8/12/2022	NYSE	91629	37.5400	38.5900	37.0100	38.5500	744,816	12	337
ADNT	8/11/2022	NYSE	91629	36.5700	37.5900	36.3000	37.2100	948,068	12	337
ADNT	8/10/2022	NYSE	91629	35.7100	36.6800	35.4000	35.7600	951,741	12	337
ADNT	8/9/2022	NYSE	91629	34.0000	34.8500	33.7000	34.4500	1,102,023	12	337
ADNT	8/8/2022	NYSE	91629	34.2300	35.4350	34.2300	34.3900	726,339	12	337
ADNT	8/5/2022	NYSE	91629	32.8600	33.4200	31.3200	33.0500	1,389,915	12	337
ADNT	8/4/2022	NYSE	91629	34.9900	34.9900	33.3150	33.4400	703,754	12	337
ADNT	8/3/2022	NYSE	91629	34.2600	35.3300	34.0300	35.2000	602,651	12	337
ADNT	8/2/2022	NYSE	91629	33.3400	34.9900	33.2900	34.0300	809,503	12	337
ADNT	8/1/2022	NYSE	91629	33.4400	34.1350	33.2000	33.6900	878,582	12	337
ADNT	7/29/2022	NYSE	91629	33.1600	33.8700	32.7100	33.7800	542,929	12	337
ADNT	7/28/2022	NYSE	91629	32.2700	33.0800	31.6200	33.0000	561,849	12	337