Adient Plc (NY: ADNT )

35.11 USD -1.39 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.16 17.67 17.04 17.33 672,784 +0.20(+1.17%)
Sep 29, 2020 17.21 17.29 16.91 17.13 570,432 -0.03(-0.17%)
Sep 28, 2020 16.52 17.73 16.50 17.16 1,159,440 +1.09(+6.78%)
Sep 25, 2020 16.09 16.46 15.99 16.07 854,900 -0.24(-1.47%)
Sep 24, 2020 16.55 16.58 15.90 16.31 991,575 -0.34(-2.04%)
Sep 23, 2020 16.49 17.00 16.43 16.65 1,026,385 +0.18(+1.09%)
Sep 22, 2020 16.80 16.93 16.40 16.47 687,516 -0.26(-1.55%)
Sep 21, 2020 17.00 17.00 16.29 16.73 1,278,991 -0.38(-2.22%)
Sep 18, 2020 17.81 17.81 17.07 17.11 2,332,100 -0.59(-3.33%)
Sep 17, 2020 17.25 18.08 16.54 17.70 859,972 +0.12(+0.68%)
Sep 16, 2020 18.59 18.59 17.51 17.58 915,143 -0.94(-5.08%)
Sep 15, 2020 18.78 19.19 18.40 18.52 598,201 -0.12(-0.64%)
Sep 14, 2020 18.26 18.75 18.08 18.64 444,119 +0.60(+3.33%)
Sep 11, 2020 17.88 18.10 17.61 18.04 451,200 +0.11(+0.61%)
Sep 10, 2020 18.42 18.96 17.84 17.93 496,317 -0.31(-1.70%)
Sep 09, 2020 17.65 18.47 17.58 18.24 756,938 +0.82(+4.71%)
Sep 08, 2020 17.49 18.01 17.31 17.42 786,893 -0.45(-2.52%)
Sep 04, 2020 18.40 18.51 17.44 17.87 459,400 -0.05(-0.28%)
Sep 03, 2020 18.81 18.81 17.80 17.92 709,405 -0.76(-4.07%)
Sep 02, 2020 17.77 18.85 17.71 18.68 1,018,272 +0.95(+5.36%)
Sep 01, 2020 17.05 17.76 16.76 17.73 521,664 +0.39(+2.25%)
Aug 31, 2020 17.69 17.70 17.21 17.34 577,356 -0.40(-2.25%)
Aug 28, 2020 17.68 17.81 17.42 17.74 448,700 +0.23(+1.31%)
Aug 27, 2020 17.67 17.79 17.34 17.51 606,266 +0.12(+0.69%)
Aug 26, 2020 17.65 17.78 17.34 17.39 458,630 -0.19(-1.08%)
Aug 25, 2020 17.92 17.92 17.34 17.58 573,981 -0.14(-0.79%)
Aug 24, 2020 17.59 18.01 17.17 17.72 758,683 +0.36(+2.07%)
Aug 21, 2020 17.22 17.64 17.14 17.36 949,600 -0.12(-0.69%)
Aug 20, 2020 17.15 17.67 16.89 17.48 826,905 +0.03(+0.17%)
Aug 19, 2020 17.61 17.61 17.12 17.45 606,277 -0.17(-0.96%)
Aug 18, 2020 18.45 18.46 17.43 17.62 828,680 -0.73(-3.98%)
Aug 17, 2020 18.32 18.69 18.20 18.35 1,029,567 +0.11(+0.60%)
Aug 14, 2020 17.56 18.50 17.41 18.24 648,700 +0.57(+3.23%)
Aug 13, 2020 17.56 18.00 17.27 17.67 838,877 +0.03(+0.17%)
Aug 12, 2020 17.53 18.05 16.97 17.64 1,397,268 +0.52(+3.04%)
Aug 11, 2020 16.96 17.74 16.94 17.12 1,514,993 +0.67(+4.07%)
Aug 10, 2020 15.95 16.84 15.57 16.45 1,791,200 +1.15(+7.52%)
Aug 07, 2020 15.52 15.70 15.00 15.30 1,756,300 -0.37(-2.36%)
Aug 06, 2020 17.03 17.40 15.29 15.67 3,472,099 -2.64(-14.42%)
Aug 05, 2020 17.80 18.39 17.79 18.31 1,231,648 +0.68(+3.86%)
Aug 04, 2020 17.14 17.76 17.12 17.63 851,217 +0.51(+2.98%)
Aug 03, 2020 16.76 17.26 16.60 17.12 945,810 +0.48(+2.88%)
Jul 31, 2020 16.90 17.12 16.08 16.64 1,040,300 -0.53(-3.09%)
Jul 30, 2020 17.86 17.99 16.98 17.17 601,115 -1.22(-6.63%)
Jul 29, 2020 18.35 18.52 17.87 18.39 461,845 +0.15(+0.82%)
Jul 28, 2020 18.48 18.78 18.21 18.24 424,712 -0.26(-1.41%)
Jul 27, 2020 17.80 18.52 17.59 18.50 454,181 +0.61(+3.41%)
Jul 24, 2020 17.98 18.09 17.75 17.89 430,500 -0.24(-1.32%)
Jul 23, 2020 18.05 18.50 17.76 18.13 604,274 +0.04(+0.22%)
Jul 22, 2020 17.43 18.42 17.43 18.09 579,701 +0.40(+2.26%)
Jul 21, 2020 17.57 18.06 17.46 17.69 656,607 +0.31(+1.78%)
Jul 20, 2020 17.70 17.98 17.26 17.38 539,673 -0.41(-2.30%)
Jul 17, 2020 18.06 18.39 17.58 17.79 762,600 -0.32(-1.77%)
Jul 16, 2020 18.03 18.59 17.72 18.11 1,062,412 -0.13(-0.71%)
Jul 15, 2020 18.28 18.57 17.71 18.24 883,446 +0.33(+1.84%)
Jul 14, 2020 16.84 17.92 16.55 17.91 1,212,165 +1.10(+6.54%)
Jul 13, 2020 16.88 17.41 16.52 16.81 1,147,792 +0.24(+1.45%)
Jul 10, 2020 16.09 16.66 15.85 16.57 777,800 +0.56(+3.50%)
Jul 09, 2020 16.93 17.16 15.88 16.01 881,677 -0.89(-5.27%)
Jul 08, 2020 17.05 17.48 16.62 16.90 780,156 -0.39(-2.26%)
Jul 07, 2020 16.77 17.61 16.59 17.29 1,037,189 +0.31(+1.83%)
Jul 06, 2020 17.09 17.24 16.18 16.98 735,638 +0.44(+2.66%)
Jul 02, 2020 16.79 17.16 16.24 16.54 882,500 +0.53(+3.31%)
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.