Indicators

Adient Plc (NY: ADNT )

30.42 +1.01 (+3.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.05	20.05	19.10	19.44	1,165,073	-0.63(-3.14%)
Feb 27, 2019	20.50	20.90	19.98	20.07	1,526,467	-0.55(-2.67%)
Feb 26, 2019	21.12	21.29	20.62	20.62	1,247,767	-0.58(-2.74%)
Feb 25, 2019	21.25	21.59	20.83	21.20	1,356,847	+0.11(+0.52%)
Feb 22, 2019	20.54	21.14	20.40	21.09	865,000	+0.76(+3.74%)
Feb 21, 2019	21.16	21.41	20.29	20.33	1,450,494	-0.94(-4.42%)
Feb 20, 2019	20.15	21.37	20.15	21.27	1,129,710	+1.22(+6.08%)
Feb 19, 2019	20.22	20.64	19.93	20.05	1,520,107	-0.33(-1.62%)
Feb 15, 2019	19.79	20.44	19.54	20.38	1,633,700	+0.89(+4.57%)
Feb 14, 2019	19.47	20.03	19.28	19.49	1,323,622	-0.26(-1.32%)
Feb 13, 2019	19.02	19.82	19.02	19.75	2,144,496	+0.70(+3.67%)
Feb 12, 2019	18.41	19.25	17.96	19.05	1,810,397	+0.90(+4.96%)
Feb 11, 2019	17.61	18.25	17.14	18.15	2,055,214	+0.34(+1.91%)
Feb 08, 2019	17.52	18.32	17.02	17.81	2,484,200	-0.17(-0.95%)
Feb 07, 2019	19.00	19.09	16.37	17.98	6,844,201	-3.35(-15.71%)
Feb 06, 2019	20.33	21.48	20.33	21.33	2,166,531	+1.00(+4.92%)
Feb 05, 2019	19.71	20.35	19.71	20.33	1,877,927	+0.61(+3.09%)
Feb 04, 2019	19.92	20.00	19.24	19.72	1,332,059	-0.35(-1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.