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 31. Rows 1 to 12 of 369.0.016s
ADNT	4/19/2018	NYSE	91629	63.4400	63.9100	62.2700	62.9000	540,522	2	30
ADNT	4/18/2018	NYSE	91629	64.5200	65.0100	63.0000	63.1000	867,958	2	30
ADNT	4/17/2018	NYSE	91629	66.1400	66.1550	64.8300	65.0500	436,484	2	30
ADNT	4/16/2018	NYSE	91629	66.4000	67.1000	65.6700	66.0100	592,716	2	30
ADNT	4/13/2018	NYSE	91629	66.4100	66.5800	64.7500	65.2600	638,908	2	30
ADNT	4/12/2018	NYSE	91629	66.0700	66.6700	65.6636	66.1900	514,001	2	30
ADNT	4/11/2018	NYSE	91629	64.5300	66.0500	63.4500	65.6700	459,652	2	30
ADNT	4/10/2018	NYSE	91629	64.5600	65.1500	64.2806	64.8600	590,501	2	30
ADNT	4/9/2018	NYSE	91629	64.3000	64.3000	63.5100	63.5400	661,349	2	30
ADNT	4/6/2018	NYSE	91629	63.9800	64.3200	63.2800	63.9200	750,158	2	30
ADNT	4/5/2018	NYSE	91629	63.2900	64.5400	62.9700	64.2800	678,417	2	30
ADNT	4/4/2018	NYSE	91629	59.8800	63.1050	59.2200	62.9500	603,757	2	30