Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ADNT	29.52	30.04	28.95	29.42	-0.45	1,294,116	8,505	28.00	30.01
2024-04-30	Z	ADNT	30.15	30.325	29.58	29.87	-0.89	885,521	6,034	28.00	34.28
2024-04-29	Z	ADNT	30.75	31.19	30.645	30.75	0.33	1,187,283	8,633	30.17	31.30
2024-04-26	Z	ADNT	29.48	30.70	29.36	30.42	1.00	1,009,356	6,220	29.87	31.00
2024-04-25	Z	ADNT	29.30	29.67	29.115	29.41	-0.28	933,063	6,612	28.50	33.63
2024-04-24	Z	ADNT	28.91	29.81	28.71	29.69	0.74	1,179,848	8,463	26.66	36.16
2024-04-23	Z	ADNT	28.96	29.18	28.80	28.94	-0.03	832,117	6,597	21.65	71.00
2024-04-22	Z	ADNT	28.95	29.175	28.59	28.99	0.175	847,692	6,287	28.42	29.52
2024-04-19	Z	ADNT	27.88	28.90	27.76	28.83	0.80	1,054,873	8,140	28.25	29.35
2024-04-18	Z	ADNT	28.20	28.46	27.73	28.02	-0.11	1,175,427	8,716	27.44	28.53
2024-04-17	Z	ADNT	28.83	28.925	27.98	28.11	-0.52	1,146,573	7,167	27.58	28.68
2024-04-16	Z	ADNT	28.89	28.915	28.35	28.64	-0.57	1,046,283	9,282	28.17	29.27
2024-04-15	Z	ADNT	29.99	30.10	29.13	29.19	-0.57	961,227	7,590	28.86	29.74
2024-04-12	Z	ADNT	30.79	30.79	29.74	29.76	-1.38	858,482	6,335	29.25	30.28
2024-04-11	Z	ADNT	30.24	31.21	29.96	31.13	0.89	1,272,869	9,075	30.57	31.71
2024-04-10	Z	ADNT	30.46	30.60	29.30	30.24	-1.52	1,990,165	11,948	29.86	30.76
2024-04-09	Z	ADNT	31.49	31.85	31.20	31.78	0.68	1,189,877	6,823	31.22	32.14
2024-04-08	Z	ADNT	31.52	31.85	31.09	31.11	-0.05	1,141,036	6,258	30.78	31.69
2024-04-05	Z	ADNT	31.18	31.58	30.82	31.15	-0.10	1,048,633	5,492	30.58	31.72
2024-04-04	Z	ADNT	32.27	32.49	31.1736	31.26	-0.58	863,252	7,189	30.95	31.86
2024-04-03	Z	ADNT	31.31	31.89	31.31	31.83	0.275	691,187	6,815	31.32	32.45
2024-04-02	Z	ADNT	31.53	31.90	31.41	31.55	-0.37	928,343	7,612	31.20	32.12
2024-04-01	Z	ADNT	32.79	32.79	31.80	31.92	-0.99	1,024,779	8,530	31.54	32.46
2024-03-29	Z	ADNT	33.33	33.74	32.89	32.92	-0.26	0	0	32.46	33.53
2024-03-28	Z	ADNT	33.33	33.74	32.89	32.92	-0.26	1,158,894	7,251	32.46	33.53
2024-03-27	Z	ADNT	32.01	33.21	30.67	33.17	1.26	2,856,224	17,466	32.51	36.15
2024-03-26	Z	ADNT	33.30	33.30	31.84	31.91	-1.29	1,046,929	7,993	31.37	32.55
2024-03-25	Z	ADNT	33.18	33.43	32.76	33.20	0.215	618,306	4,306	32.63	33.59
2024-03-22	Z	ADNT	33.57	33.60	32.66	32.99	-0.74	760,744	5,498	32.62	33.58
2024-03-21	Z	ADNT	33.90	34.16	33.53	33.73	-0.07	764,473	5,111	33.16	34.37
2024-03-20	Z	ADNT	32.83	33.96	32.83	33.77	0.94	915,141	4,213	33.25	34.46
2024-03-19	Z	ADNT	32.51	32.97	32.38	32.83	0.31	811,068	5,944	29.06	37.14
2024-03-18	Z	ADNT	32.75	33.075	32.23	32.52	-0.05	1,301,231	6,471	11.00	35.16
2024-03-15	Z	ADNT	32.49	33.195	32.49	32.58	0.08	2,430,709	8,991	27.79	41.40
2024-03-14	Z	ADNT	34.10	34.23	32.285	32.52	-1.88	1,050,882	8,534	30.20	35.16
2024-03-13	Z	ADNT	34.23	35.05	34.00	34.40	-0.05	1,010,309	8,329	33.97	34.91
2024-03-12	Z	ADNT	35.40	35.49	34.01	34.46	-0.87	1,019,319	7,419	34.00	34.94
2024-03-11	Z	ADNT	35.10	35.62	35.10	35.31	0.07	1,046,657	6,355	34.00	38.82
2024-03-08	Z	ADNT	35.67	35.94	34.96	35.24	-0.10	677,194	5,840	34.76	35.72
2024-03-07	Z	ADNT	34.75	35.72	34.49	35.32	0.71	804,572	5,727	34.85	35.80
2024-03-06	Z	ADNT	34.63	34.68	34.145	34.63	0.31	708,926	5,066	34.09	34.82
2024-03-05	Z	ADNT	33.22	34.355	33.08	34.34	0.98	863,578	5,773	30.56	44.00
2024-03-04	Z	ADNT	33.52	33.61	32.99	33.37	-0.07	715,866	5,876	32.86	33.79
2024-03-01	Z	ADNT	33.75	33.945	33.33	33.445	-0.495	552,201	3,953	33.14	33.85
2024-02-29	Z	ADNT	34.11	34.43	33.515	33.94	0.25	1,008,859	7,243	33.49	34.43
2024-02-28	Z	ADNT	33.72	34.28	33.66	33.67	-0.54	527,645	4,722	30.69	37.79
2024-02-27	Z	ADNT	34.46	34.83	33.83	34.20	0.22	628,536	5,695	33.79	34.66
2024-02-26	Z	ADNT	34.15	34.74	33.48	33.98	-0.39	616,639	4,678	30.44	44.73
2024-02-23	Z	ADNT	34.11	35.085	34.11	34.38	0.21	1,441,528	4,561	33.86	34.80
2024-02-22	Z	ADNT	34.14	34.41	33.83	34.17	-0.115	1,029,421	6,192	33.89	34.62
2024-02-21	Z	ADNT	34.22	34.675	34.045	34.28	-0.08	1,142,819	7,445	30.67	38.04
2024-02-20	Z	ADNT	34.01	34.525	33.83	34.36	-0.145	1,071,741	8,953	30.99	37.88
2024-02-19	Z	ADNT	34.58	35.04	33.96	34.50	-0.40	0	0	30.65	35.50
2024-02-16	Z	ADNT	34.58	35.04	33.96	34.50	-0.40	1,024,810	6,784	30.65	35.50
2024-02-15	Z	ADNT	34.20	35.25	34.07	34.89	1.06	1,273,580	7,975	30.98	44.00
2024-02-14	Z	ADNT	33.66	34.00	33.19	33.81	0.67	1,361,621	8,402	30.20	44.00
2024-02-13	Z	ADNT	33.29	34.18	32.92	33.16	-1.57	1,947,476	10,795	30.20	38.15
2024-02-12	Z	ADNT	34.17	35.19	34.17	34.72	0.58	1,588,984	10,110	31.07	38.15
2024-02-09	Z	ADNT	33.78	34.36	33.50	34.13	0.515	2,418,371	11,466	33.65	34.58
2024-02-08	Z	ADNT	32.87	34.055	32.47	33.62	0.74	2,091,411	11,560	33.15	34.08
2024-02-07	Z	ADNT	35.15	35.39	32.85	32.88	-2.73	2,927,646	12,055	30.15	44.00
2024-02-06	Z	ADNT	34.78	36.04	34.67	35.61	0.67	1,435,382	7,599	30.25	44.00
2024-02-05	Z	ADNT	34.94	35.10	34.54	34.94	-0.58	743,748	6,013	34.46	35.41
2024-02-02	Z	ADNT	35.35	35.72	35.10	35.52	-0.38	768,876	5,851	28.60	35.95