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 (%)
Apr 28, 2017	72.57	73.00	70.20	71.43	1,526,315	+1.18(+1.69%)
Apr 27, 2017	68.17	70.50	67.97	70.24	1,773,073	+2.07(+3.03%)
Apr 26, 2017	68.29	68.56	67.84	68.18	782,277	+0.05(+0.07%)
Apr 25, 2017	67.63	68.42	67.50	68.13	921,321	+0.47(+0.69%)
Apr 24, 2017	67.41	68.19	67.40	67.66	763,922	+0.43(+0.64%)
Apr 21, 2017	67.23	67.74	66.85	67.23	653,215	+0.15(+0.22%)
Apr 20, 2017	65.81	67.29	65.81	67.09	842,127	+1.47(+2.23%)
Apr 19, 2017	64.64	66.13	64.64	65.62	787,256	+1.38(+2.15%)
Apr 18, 2017		65.31	63.65	64.24	1,298,850	-1.08(-1.65%)
Apr 17, 2017	65.04	65.61	65.02	65.32	556,359	+0.09(+0.13%)
Apr 13, 2017	64.27	65.44	64.17	65.23	695,682	+0.61(+0.95%)
Apr 12, 2017	65.57	65.95	64.40	64.62	793,617	-0.93(-1.42%)
Apr 11, 2017	65.22	65.74	64.66	65.55	612,004	+0.30(+0.46%)
Apr 10, 2017	65.34	66.20	64.54	65.25	839,561	+0.34(+0.52%)
Apr 07, 2017	64.78	65.25	64.18	64.91	728,123	+0.22(+0.35%)
Apr 06, 2017	64.24	64.88	63.63	64.69	1,504,347	+0.07(+0.11%)
Apr 05, 2017	66.26	66.49	64.30	64.62	1,270,388	-1.53(-2.32%)
Apr 04, 2017	67.42	68.18	65.80	66.16	754,948	-1.94(-2.85%)

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.