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, 2022	45.02	45.90	43.89	44.75	1,227,456	-1.55(-3.35%)
Feb 25, 2022	45.41	46.77	45.02	46.30	946,016	+1.23(+2.73%)
Feb 24, 2022	43.97	45.63	43.30	45.07	1,631,724	-1.18(-2.55%)
Feb 23, 2022	46.99	47.46	45.89	46.25	1,071,956	+0.09(+0.19%)
Feb 22, 2022	47.70	48.58	46.03	46.16	671,855	-1.98(-4.11%)
Feb 18, 2022				48.14	0	-0.65(-1.33%)
Feb 17, 2022	49.44	50.23	48.52	48.79	537,998	-1.26(-2.52%)
Feb 16, 2022	49.29	50.20	49.07	50.05	988,116	+0.29(+0.58%)
Feb 15, 2022	46.50	50.21	46.30	49.76	1,475,797	+4.37(+9.63%)
Feb 14, 2022	45.10	45.93	44.63	45.39	1,399,929	+0.39(+0.87%)
Feb 11, 2022	47.18	47.18	44.19	45.00	2,042,182	-1.94(-4.13%)
Feb 10, 2022	47.04	49.17	46.67	46.94	1,153,197	-0.96(-2.00%)
Feb 09, 2022	48.42	48.95	47.58	47.90	904,508	-0.11(-0.23%)
Feb 08, 2022	45.95	48.17	45.53	48.01	1,199,938	+2.47(+5.42%)
Feb 07, 2022	44.54	46.17	44.35	45.54	1,137,709	+1.18(+2.66%)
Feb 04, 2022	42.00	44.68	41.99	44.36	1,909,065	+1.58(+3.69%)
Feb 03, 2022	43.02		42.53	42.78	1,095,435	-0.74(-1.70%)
Feb 02, 2022	42.65	43.98	42.48	43.52	918,061	+0.52(+1.21%)

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.