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 (%)
Sep 29, 2017	82.28	82.48	81.77	81.88	480,269	-0.11(-0.13%)
Sep 28, 2017	81.56	82.40	81.29	81.99	614,794	-0.07(-0.08%)
Sep 27, 2017			81.73	82.06	726,146	-1.50(-1.80%)
Sep 26, 2017	80.14	83.77	80.12	83.56	1,285,080	+3.45(+4.31%)
Sep 25, 2017	79.46	81.05	79.01	80.11	708,451	-0.76(-0.94%)
Sep 22, 2017	80.23	81.34	80.23	80.87	451,070	+0.69(+0.86%)
Sep 21, 2017	80.43	80.59	79.72	80.18	598,306	-0.34(-0.42%)
Sep 20, 2017	80.43	81.48	80.35	80.52	1,098,775	+0.39(+0.49%)
Sep 19, 2017	78.53	80.85	78.49	80.13	1,389,576	+1.88(+2.40%)
Sep 18, 2017	78.25	79.33	77.69	78.25	1,202,757	+0.00(+0.00%)
Sep 15, 2017	75.27	78.28	74.45	78.25	2,276,672	+3.76(+5.05%)
Sep 14, 2017	73.82	75.92	73.14	74.48	1,022,196	+0.98(+1.34%)
Sep 13, 2017	71.70	73.92	71.66	73.50	742,397	+1.49(+2.07%)
Sep 12, 2017	71.80	72.05	71.52	72.01	415,345	+0.28(+0.39%)
Sep 11, 2017	71.17	71.89	70.78	71.72	664,786	+0.99(+1.41%)
Sep 08, 2017	70.68	70.88	70.43	70.73	605,751	+0.04(+0.06%)
Sep 07, 2017	70.65	70.97	70.08	70.69	714,167	-0.05(-0.07%)
Sep 06, 2017	70.67	70.80	69.95	70.74	698,405	+0.30(+0.43%)
Sep 05, 2017	70.39	70.55	69.96	70.44	1,134,909	+0.07(+0.10%)

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.