Adient Plc (NY: ADNT )

35.36 USD +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.06 33.05 30.68 31.29 1,946,289 -0.69(-2.16%)
Nov 27, 2020 30.52 31.98 30.23 31.98 807,100 +1.18(+3.83%)
Nov 25, 2020 31.62 31.70 30.20 30.80 998,800 -1.39(-4.32%)
Nov 24, 2020 30.11 32.97 30.10 32.19 1,713,395 +2.62(+8.86%)
Nov 23, 2020 27.73 29.72 27.73 29.57 781,714 +2.13(+7.76%)
Nov 20, 2020 27.68 27.97 27.28 27.44 693,300 -0.40(-1.44%)
Nov 19, 2020 27.62 28.43 27.39 27.84 658,588 -0.07(-0.25%)
Nov 18, 2020 28.24 28.76 27.87 27.91 1,122,123 -0.09(-0.32%)
Nov 17, 2020 27.51 28.49 27.21 28.00 1,351,749 -1.05(-3.61%)
Nov 16, 2020 28.00 29.08 27.63 29.05 711,351 +1.97(+7.27%)
Nov 13, 2020 27.03 27.63 26.91 27.08 1,055,600 +0.40(+1.50%)
Nov 12, 2020 26.85 27.00 26.23 26.68 1,070,347 -0.62(-2.27%)
Nov 11, 2020 28.15 28.30 26.85 27.30 976,704 -0.43(-1.55%)
Nov 10, 2020 27.97 28.49 26.62 27.73 1,880,311 +1.18(+4.44%)
Nov 09, 2020 27.36 28.84 26.41 26.55 1,556,986 +1.52(+6.07%)
Nov 06, 2020 24.81 25.26 24.32 25.03 831,200 +0.37(+1.50%)
Nov 05, 2020 23.39 24.87 23.32 24.66 876,263 +1.56(+6.75%)
Nov 04, 2020 22.73 23.60 22.30 23.10 730,315 -0.10(-0.43%)
Nov 03, 2020 22.12 23.37 21.95 23.20 1,156,464 +1.57(+7.26%)
Nov 02, 2020 21.48 22.09 21.34 21.63 818,801 +0.41(+1.93%)
Oct 30, 2020 22.10 22.36 20.96 21.22 1,234,900 -1.02(-4.59%)
Oct 29, 2020 22.09 22.77 21.65 22.24 814,037 -0.06(-0.27%)
Oct 28, 2020 22.27 22.81 21.16 22.30 1,836,523 -0.45(-1.98%)
Oct 27, 2020 22.24 22.92 21.90 22.75 1,086,971 -0.06(-0.26%)
Oct 26, 2020 23.62 23.77 21.66 22.81 926,460 -1.29(-5.35%)
Oct 23, 2020 23.93 25.22 23.89 24.10 2,431,800 +0.52(+2.21%)
Oct 22, 2020 23.25 23.81 22.47 23.58 1,224,751 +0.83(+3.65%)
Oct 21, 2020 22.03 23.05 22.03 22.75 1,094,674 +0.86(+3.93%)
Oct 20, 2020 21.55 22.33 21.40 21.89 1,012,373 +0.59(+2.77%)
Oct 19, 2020 21.56 21.89 21.10 21.30 508,189 -0.24(-1.11%)
Oct 16, 2020 21.44 22.04 21.14 21.54 739,600 +0.26(+1.22%)
Oct 15, 2020 20.46 21.51 20.37 21.28 1,019,198 +0.41(+1.96%)
Oct 14, 2020 21.66 21.91 20.86 20.87 535,112 -0.63(-2.93%)
Oct 13, 2020 21.62 21.68 21.00 21.50 558,595 -0.15(-0.69%)
Oct 12, 2020 21.81 22.12 21.45 21.65 548,980 -0.06(-0.28%)
Oct 09, 2020 22.32 22.48 21.61 21.71 692,000 -0.40(-1.81%)
Oct 08, 2020 22.30 22.68 21.61 22.11 1,163,188 +0.23(+1.05%)
Oct 07, 2020 21.44 22.14 21.39 21.88 1,102,493 +0.82(+3.89%)
Oct 06, 2020 22.00 22.30 20.93 21.06 1,393,132 -0.27(-1.27%)
Oct 05, 2020 20.00 21.54 20.00 21.33 2,247,019 +1.57(+7.95%)
Oct 02, 2020 18.80 19.97 18.55 19.76 1,271,100 +0.35(+1.80%)
Oct 01, 2020 17.58 19.58 17.58 19.41 3,457,836 +2.08(+12.00%)
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%)
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.