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 29, 2022	34.76	35.20	33.93	34.14	1,033,677	-0.83(-2.37%)
Apr 28, 2022	34.15	35.15	33.13	34.97	612,224	+1.72(+5.17%)
Apr 27, 2022	32.61	34.05	32.19	33.25	707,229	+0.69(+2.12%)
Apr 26, 2022	33.75	33.83	32.48	32.56	736,758	-1.94(-5.62%)
Apr 25, 2022	33.51	34.67	32.72	34.50	817,348	+0.65(+1.92%)
Apr 22, 2022	35.15	35.86	33.57	33.85	898,124	-2.39(-6.59%)
Apr 21, 2022	37.53	37.93	36.02	36.24	671,077	-0.50(-1.36%)
Apr 20, 2022	36.37	37.61	36.37	36.74	735,399	+0.83(+2.31%)
Apr 19, 2022	34.24	36.36	34.17	35.91	645,290	+1.88(+5.52%)
Apr 18, 2022	32.92	34.22	32.85	34.03	857,790	+0.63(+1.89%)
Apr 14, 2022	34.09	34.48	33.34	33.40	657,683	-0.56(-1.65%)
Apr 13, 2022	34.10	34.43	33.76	33.96	623,395	-0.01(-0.03%)
Apr 12, 2022	34.64	35.60	33.71	33.97	1,007,653	-0.20(-0.59%)
Apr 11, 2022	32.53	34.99	32.20	34.17	1,141,448	+1.14(+3.45%)
Apr 08, 2022	32.98	33.95	32.19	33.03	1,010,979	-0.09(-0.27%)
Apr 07, 2022	33.49	33.92	31.99	33.12	1,486,666	-1.01(-2.96%)
Apr 06, 2022	36.19	36.52	34.03	34.13	990,814	-2.00(-5.54%)
Apr 05, 2022	38.69	38.96	35.99	36.13	1,267,860	-3.41(-8.62%)
Apr 04, 2022	39.00	39.87	38.92	39.54	736,350	+0.26(+0.66%)

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.