Want to see ADNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2026
17.30
17.50
16.53
16.69
16.69
-3.80%
1,544,455
1.60
Oct 29, 2026
17.31
17.70
16.93
17.35
17.35
+0.52%
1,171,086
1.22
Oct 28, 2026
16.70
17.29
16.44
17.26
17.26
+2.37%
1,332,991
1.39
Oct 27, 2026
16.92
16.98
16.56
16.86
16.86
+0.66%
1,327,320
1.39
Oct 26, 2026
16.61
16.95
16.52
16.75
16.75
+0.84%
799,531
0.84
Oct 23, 2026
16.76
16.86
15.91
16.61
16.61
-3.37%
864,406
0.91
Oct 22, 2026
16.89
17.43
16.75
17.19
17.19
+0.41%
742,465
0.78
Oct 21, 2026
17.57
17.68
17.05
17.12
17.12
-2.67%
756,023
0.80
Oct 20, 2026
17.34
17.79
17.34
17.59
17.59
-0.06%
789,713
0.84
Oct 19, 2026
17.67
17.88
17.04
17.60
17.60
-1.90%
738,949
0.78
Oct 16, 2026
18.28
18.73
17.93
17.94
17.94
-1.32%
665,066
0.70
Oct 15, 2026
17.70
18.34
17.70
18.18
18.18
+3.47%
907,962
0.95
Oct 14, 2026
17.86
17.93
17.09
17.57
17.57
-2.61%
909,020
0.96
Oct 13, 2026
17.41
18.14
17.36
18.04
18.04
+4.34%
826,676
0.87
Oct 12, 2026
17.45
17.59
17.14
17.29
17.29
-0.75%
831,430
0.88
Oct 09, 2026
17.56
17.72
17.27
17.42
17.42
-1.14%
856,585
0.90
Oct 08, 2026
17.53
17.63
17.15
17.62
17.62
+0.40%
937,362
0.99
Oct 07, 2026
17.38
17.73
17.06
17.55
17.55
+0.23%
1,390,246
1.48
Oct 06, 2026
17.43
17.81
17.18
17.51
17.51
+1.57%
816,062
0.86
Oct 05, 2026
17.39
17.84
17.17
17.24
17.24
-0.40%
848,327
0.89
Oct 02, 2026
17.77
17.83
17.25
17.31
17.31
-1.48%
832,464
0.87
Oct 01, 2026
16.79
17.85
16.51
17.57
17.57
+4.33%
1,266,223
1.33
Sep 30, 2026
17.27
17.78
16.84
16.84
16.84
-1.92%
916,384
0.98
Sep 29, 2026
17.14
17.17
16.72
17.17
17.17
+0.41%
1,359,858
1.45
Sep 28, 2026
17.47
17.59
17.10
17.10
17.10
-3.01%
1,055,219
1.12
Sep 25, 2026
17.24
17.79
17.18
17.63
17.63
+3.71%
897,432
0.95
Sep 24, 2026
17.80
17.90
16.77
17.00
17.00
-4.92%
1,150,201
1.21
Sep 23, 2026
17.96
18.24
17.59
17.88
17.88
-2.30%
854,426
0.87
Sep 22, 2026
17.91
18.48
17.73
18.30
18.30
+4.81%
1,117,272
1.15
Sep 21, 2026
17.91
17.95
17.40
17.46
17.46
-1.24%
991,749
1.02
Sep 18, 2026
17.97
18.28
17.45
17.68
17.68
-4.28%
3,268,305
3.52
Sep 17, 2026
18.68
18.99
18.47
18.47
18.47
+1.32%
904,583
0.97
Sep 16, 2026
18.51
18.82
17.87
18.23
18.23
-0.76%
762,705
0.81
Sep 15, 2026
19.30
19.34
18.23
18.37
18.37
-2.08%
824,354
0.88
Sep 14, 2026
18.82
19.16
18.52
18.76
18.76
-2.49%
895,201
0.95
Sep 11, 2026
19.16
19.46
19.06
19.24
19.24
+2.01%
919,880
0.97
Sep 10, 2026
18.21
18.86
17.83
18.86
18.86
+2.95%
769,006
0.81
Sep 09, 2026
18.71
19.01
18.26
18.32
18.32
-2.45%
718,979
0.75
Sep 08, 2026
19.78
19.88
18.54
18.78
18.78
-6.15%
881,947
0.92
Sep 07, 2026
19.29
20.15
19.18
20.01
20.01
0.00%
0
0.00
Sep 04, 2026
19.29
20.15
19.18
20.01
20.01
+2.25%
639,167
0.65
Sep 03, 2026
19.71
19.77
19.29
19.57
19.57
+1.72%
536,212
0.54
Sep 02, 2026
18.43
19.54
18.40
19.24
19.24
+5.42%
711,493
0.71
Sep 01, 2026
18.81
18.86
18.17
18.25
18.25
-3.80%
574,290
0.57
Aug 31, 2026
19.03
19.03
18.77
18.97
18.97
-0.47%
679,452
0.67
Aug 28, 2026
19.09
19.23
18.60
19.06
19.06
+1.22%
852,023
0.84
Aug 27, 2026
18.86
19.21
18.63
18.83
18.83
-0.69%
766,806
0.75
Aug 26, 2026
18.63
18.98
18.23
18.96
18.96
+1.72%
1,153,196
1.13
Aug 25, 2026
19.06
19.10
18.61
18.64
18.64
-1.79%
813,528
0.80
Aug 24, 2026
19.97
20.00
18.81
18.98
18.98
-5.15%
951,566
0.93
Rows: