Want to see ADNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 21, 2026
19.73
20.42
19.69
20.01
20.01
+2.67%
1,050,151
1.04
Aug 20, 2026
19.38
19.55
18.97
19.49
19.49
-0.71%
557,828
0.55
Aug 19, 2026
19.58
20.04
19.56
19.63
19.63
+0.77%
694,964
0.69
Aug 18, 2026
20.14
20.29
19.23
19.48
19.48
-3.08%
691,804
0.68
Aug 17, 2026
20.19
20.27
19.83
20.10
20.10
-1.37%
840,775
0.82
Aug 14, 2026
20.45
20.86
20.33
20.38
20.38
+1.75%
1,441,080
1.42
Aug 13, 2026
18.74
20.05
18.74
20.03
20.03
+7.57%
1,788,596
1.79
Aug 12, 2026
19.10
19.10
18.54
18.62
18.62
-2.72%
724,562
0.72
Aug 11, 2026
18.94
19.27
18.94
19.14
19.14
+2.30%
971,244
0.97
Aug 10, 2026
19.19
19.19
18.54
18.71
18.71
-3.66%
784,137
0.78
Aug 07, 2026
19.07
20.05
19.07
19.42
19.42
+3.02%
999,002
0.99
Aug 06, 2026
20.29
20.35
18.72
18.85
18.85
-8.14%
1,383,259
1.36
Aug 05, 2026
20.50
21.65
19.54
20.52
20.52
-3.02%
2,040,620
1.99
Aug 04, 2026
20.76
21.40
19.99
21.16
21.16
+0.71%
1,390,181
1.37
Aug 03, 2026
21.28
21.34
20.68
21.01
21.01
-0.14%
793,839
0.78
Jul 31, 2026
21.72
21.78
20.22
21.04
21.04
-3.84%
1,192,343
1.18
Jul 30, 2026
22.35
22.45
21.38
21.88
21.88
+1.39%
862,258
0.85
Jul 29, 2026
21.39
22.13
21.22
21.58
21.58
-0.19%
809,819
0.80
Jul 28, 2026
20.84
21.63
20.78
21.62
21.62
+4.34%
697,585
0.69
Jul 27, 2026
20.86
22.37
20.30
20.72
20.72
+1.57%
722,132
0.72
Jul 24, 2026
20.27
20.61
20.17
20.40
20.40
+1.44%
520,755
0.52
Jul 23, 2026
20.25
20.56
19.69
20.11
20.11
-2.62%
704,275
0.70
Jul 22, 2026
19.98
20.70
19.98
20.65
20.65
+3.66%
938,215
0.94
Jul 21, 2026
19.79
20.35
19.73
19.92
19.92
+1.37%
1,064,946
1.07
Jul 20, 2026
20.05
20.05
19.51
19.65
19.65
-0.71%
755,837
0.76
Jul 17, 2026
20.07
20.39
19.45
19.79
19.79
-3.98%
792,665
0.79
Jul 16, 2026
19.88
20.63
19.88
20.61
20.61
+3.41%
1,030,954
1.03
Jul 15, 2026
19.53
20.15
19.50
19.93
19.93
+3.48%
641,438
0.63
Jul 14, 2026
19.51
19.60
18.89
19.26
19.26
+0.31%
759,823
0.75
Jul 13, 2026
19.69
19.98
19.09
19.20
19.20
-3.81%
878,257
0.87
Jul 10, 2026
19.60
20.30
19.51
19.96
19.96
+2.41%
758,248
0.75
Jul 09, 2026
18.63
19.77
18.59
19.49
19.49
+5.24%
1,364,136
1.37
Jul 08, 2026
18.94
18.98
18.12
18.52
18.52
-3.54%
1,347,705
1.37
Jul 07, 2026
19.57
19.64
19.10
19.20
19.20
-1.08%
1,030,078
1.05
Jul 06, 2026
19.07
19.54
18.95
19.41
19.41
+3.46%
1,005,587
1.03
Rows: