Indicators

Adient Plc (NY: ADNT )

28.94 -0.05 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.84	17.44	16.32	17.01	1,479,300	-0.10(-0.58%)
May 28, 2020	18.47	18.50	17.04	17.11	1,183,367	-1.07(-5.89%)
May 27, 2020	18.47	18.79	17.32	18.18	1,253,535	+0.65(+3.71%)
May 26, 2020	18.06	18.63	17.39	17.53	1,475,493	+0.69(+4.10%)
May 22, 2020	17.04	17.09	16.23	16.84	865,500	+0.03(+0.18%)
May 21, 2020	16.80	17.28	16.40	16.81	1,102,474	+0.13(+0.78%)
May 20, 2020	16.76	17.00	16.44	16.68	1,210,226	+0.36(+2.21%)
May 19, 2020	16.79	17.19	16.29	16.32	877,186	-0.68(-4.00%)
May 18, 2020	17.49	18.25	16.89	17.00	1,849,401	+1.11(+6.99%)
May 15, 2020	15.36	16.20	15.06	15.89	1,088,700	+0.36(+2.32%)
May 14, 2020	14.52	15.75	13.93	15.53	1,853,224	+0.06(+0.39%)
May 13, 2020	16.36	16.67	15.07	15.47	925,775	-1.23(-7.37%)
May 12, 2020	17.50	17.91	16.69	16.70	1,339,780	-0.54(-3.13%)
May 11, 2020	17.00	17.44	16.46	17.24	1,433,847	-0.51(-2.87%)
May 08, 2020	16.09	17.88	16.05	17.75	1,872,900	+2.27(+14.66%)
May 07, 2020	15.74	16.01	15.32	15.48	1,250,386	+0.31(+2.04%)
May 06, 2020	15.97	16.17	15.11	15.17	1,772,297	-0.06(-0.39%)
May 05, 2020	15.80	16.64	14.99	15.23	1,481,498	+0.42(+2.84%)
May 04, 2020	13.62	14.95	13.57	14.81	1,130,595	+0.46(+3.21%)

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.