Indicators

Adient Plc (NY: ADNT )

27.41 -2.81 (-9.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.63	42.03		41.97	1,730,986	+1.75(+4.35%)
Jan 28, 2022	41.18	41.56	38.91	40.22	1,921,867	-1.51(-3.62%)
Jan 27, 2022	43.89	44.66	41.21	41.73	1,144,511	-1.63(-3.76%)
Jan 26, 2022	44.66	45.72	42.55	43.36	904,138	-0.77(-1.74%)
Jan 25, 2022	43.33	45.18	41.96	44.13	905,481	-0.37(-0.83%)
Jan 24, 2022	42.10	44.70	40.99	44.50	813,297	+0.92(+2.11%)
Jan 21, 2022	43.67	45.50	43.29	43.58	878,801	-0.41(-0.93%)
Jan 20, 2022	46.40	46.97	43.95	43.99	1,231,330	-2.41(-5.19%)
Jan 19, 2022	49.30	49.45	46.40	46.40	927,132	-2.43(-4.98%)
Jan 18, 2022	49.47	49.73	48.21	48.83	698,521	-1.52(-3.02%)
Jan 14, 2022				50.35	0	+0.76(+1.53%)
Jan 13, 2022	49.41	50.96	48.98	49.59	956,650	+1.23(+2.54%)
Jan 12, 2022	49.50	50.38	47.82	48.36	588,312	-1.20(-2.42%)
Jan 11, 2022	48.13	50.00	47.41	49.56	584,979	+1.38(+2.86%)
Jan 10, 2022	47.75	48.20	46.57	48.18	586,333	-0.10(-0.21%)
Jan 07, 2022	50.00	50.73	48.17	48.28	515,765	-1.42(-2.86%)
Jan 06, 2022	48.44	49.79	47.30	49.70	731,784	+1.34(+2.77%)
Jan 05, 2022	49.79	50.63	48.35	48.36	909,990	-1.25(-2.52%)
Jan 04, 2022	49.22	50.60	49.21	49.61	773,247	+1.18(+2.44%)

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.