Quantcast

Historical Stock Prices

ADNT 
$45.67
*  
0.65
1.44%
Get ADNT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ADNT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 44.6 46.01 44.36 45.67 1,728,459
08/16/2018 44.05 46.37 44.05 45.02 2,556,127
08/15/2018 44.77 45.38 43.57 44.29 4,490,408
08/14/2018 42.48 42.92 42.08 42.65 550,216
08/13/2018 42.8 43.5 42.04 42.45 942,640
08/10/2018 44.38 44.51 42.83 43.07 766,205
08/09/2018 45.4 45.4 44.48 44.62 436,048
08/08/2018 44.99 45.5843 44.37 45.33 807,592
08/07/2018 45.83 46.36 45.31 45.42 1,083,656
08/06/2018 46.89 47.185 45.56 45.75 763,764
08/03/2018 45.87 47.1625 45.57 47.12 2,592,806
08/02/2018 45.02 46.825 44.9394 45.82 1,371,878
08/01/2018 47.38 47.58 44.81 45.33 1,379,448
07/31/2018 48 48.38 47.02 47.63 1,080,362
07/30/2018 48.37 49.57 48.175 48.84 3,386,092
07/27/2018 47.33 49.37 47.26 48.55 1,230,517
07/26/2018 45.09 47.19 44.6401 47.07 2,683,721
07/25/2018 45.5 45.5 43.1 44.51 1,885,285
07/24/2018 46.49 46.79 45.5 45.65 1,243,593
07/23/2018 46.25 47.35 46.16 46.18 965,070
07/20/2018 47.9 47.96 46.2401 46.43 885,888
07/19/2018 49.15 49.7 48.32 48.48 682,977
07/18/2018 48.81 49.89 48.72 49.6 674,062
07/17/2018 48.34 49.62 48.22 49.04 637,272
07/16/2018 48.46 48.85 47.57 48.66 755,994
07/13/2018 48.52 49.32 48.41 48.58 636,689
07/12/2018 49.52 49.69 48.17 48.43 940,463
07/11/2018 50 50 49.38 49.46 671,537
07/10/2018 49.42 50.88 49 50.72 794,029
07/09/2018 50.02 50.42 49.21 49.51 982,728
07/06/2018 49.84 50.43 49.65 50.04 545,142
07/05/2018 48.79 50.89 48.68 49.98 981,534
07/03/2018 49.58 49.58 48.43 48.54 330,811
07/02/2018 48.52 49.51 47.3 49.49 657,222
06/29/2018 49.17 50.37 48.98 49.19 1,045,444
06/28/2018 49.44 49.44 48.27 48.92 787,188
06/27/2018 50.05 50.53 49.32 49.45 953,773
06/26/2018 49.93 50.28 48.7 49.85 860,532
06/25/2018 49.84 50.36 49.17 49.99 1,172,213
06/22/2018 49.9 50.31 49.35 50.07 852,955
06/21/2018 49.63 49.66 48.8 49.57 955,204
06/20/2018 49.15 50.09 48.7 49.72 574,849
06/19/2018 48.24 49.16 48.03 48.99 964,520
06/18/2018 47.75 48.43 47.511 48.42 599,525
06/15/2018 47.65 48.18 47.27 48.11 1,191,874
06/14/2018 47.54 48.18 47.28 48.07 1,253,011
06/13/2018 50.01 50.0999 47.49 47.54 1,817,961
06/12/2018 48.82 51.48 48.82 50.11 3,817,923
06/11/2018 51 51.7 47.0301 48.1 8,373,151
06/08/2018 56.22 57.2 55.86 56.98 690,567
06/07/2018 55.91 58.17 55.655 56.56 2,642,895
06/06/2018 54.94 56.12 54.65 56.04 593,876
06/05/2018 54.24 54.76 53.795 54.66 430,932
06/04/2018 53.89 54.43 53.25 54.38 468,380
06/01/2018 53.82 54.5 53.03 53.82 435,043
05/31/2018 53.23 53.52 52.55 53.24 561,107
05/30/2018 53.02 53.59 52.91 53.07 321,110
05/29/2018 53.54 53.88 52.52 52.94 584,633
05/25/2018 54.6 54.76 53.88 54.01 535,927
05/24/2018 54.87 54.97 54.29 54.47 396,370
05/23/2018 56.13 56.13 54.48 54.86 494,216
05/22/2018 56.42 56.74 56.01 56.24 561,983
05/21/2018 56.6 56.6 55.97 56.09 394,718
05/18/2018 57.2 57.2 55.66 56.01 431,313
05/17/2018 56.5 57.38 56.485 57.2 330,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio