EODData

MEMBERSHIP REGISTER LOG IN

NYSE, ADNT:

19 Sep 2025
LAST:

24.59

CHANGE:
 0.63		OPEN:
25.22		HIGH:
25.26		ASK:
72.52		VOLUME:
2.58M
CHG(%):
2.50		PREV:
25.22		LOW:
24.31		BID:
72.51		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 2525.2225.2624.3124.592.58M
18 Sep 2524.5825.5024.3125.221.43M
17 Sep 2524.1725.3623.9824.45994.8K
16 Sep 2524.1924.2423.5124.16797.9K
15 Sep 2524.2624.3723.9324.23810.4K
12 Sep 2524.5024.5723.9323.99703.4K
11 Sep 2523.6424.6523.6424.641.46M
10 Sep 2523.7823.8723.2623.69872.1K
09 Sep 2524.5824.5823.9624.06872.8K
08 Sep 2524.7724.8224.0724.53964.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:24.53
MA10:24.36
MA20:24.59
MA50:23.38
MA100:20.27
MA200:17.92
STO9:49.72
STO14:49.72
RSI14:48.04
WPR14:-41.18
MTM14:0.14
ROC14:0.01
ATR:0.79
Week High:25.50
Week Low:23.51
Month High:25.84
Month Low:22.93
Year High:25.84
Year Low:10.04
Volatility:25.22

RECENT DIVIDENDS

Date Amount
23 Oct 2018$0.28
17 Jul 2018$0.28
17 Apr 2018$0.28
17 Jan 2018$0.28
17 Oct 2017$0.28
24 Jul 2017$0.28
24 Mar 2017$0.28