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 26, 2024	29.48	30.70	29.36	30.42	1,009,356	+1.01(+3.43%)
Apr 25, 2024	29.30	29.67	29.11	29.41	933,063	-0.28(-0.94%)
Apr 24, 2024	28.91	29.81	28.71	29.69	1,179,849	+0.75(+2.59%)
Apr 23, 2024	28.96	29.18	28.80	28.94	832,117	-0.05(-0.17%)
Apr 22, 2024	28.95	29.18	28.59	28.99	847,692	+0.16(+0.55%)
Apr 19, 2024	27.88	28.90	27.76	28.83	1,054,873	+0.81(+2.89%)
Apr 18, 2024	28.20	28.46	27.73	28.02	1,175,427	-0.09(-0.32%)
Apr 17, 2024	28.83	28.93	27.98	28.11	1,146,573	-0.53(-1.85%)
Apr 16, 2024	28.89	28.91	28.35	28.64	1,046,284	-0.55(-1.88%)
Apr 15, 2024	29.80	30.10	29.13	29.19	961,227	-0.57(-1.92%)
Apr 12, 2024	30.79	30.79	29.74	29.76	858,482	-1.37(-4.40%)
Apr 11, 2024	30.24	31.21	29.96	31.13	1,272,869	+0.89(+2.94%)
Apr 10, 2024	30.46	30.60	29.30	30.24	1,990,182	-1.54(-4.85%)
Apr 09, 2024	31.49	31.85	31.20	31.78	1,189,877	+0.67(+2.15%)
Apr 08, 2024	31.52	31.85	31.09	31.11	1,141,036	-0.04(-0.13%)
Apr 05, 2024	31.18	31.58	30.82	31.15	1,048,638	-0.11(-0.35%)
Apr 04, 2024	32.27	32.49	31.17	31.26	863,252	-0.57(-1.79%)
Apr 03, 2024	31.31	31.89	31.31	31.83	691,187	+0.28(+0.89%)
Apr 02, 2024	31.53	31.90	31.41	31.55	928,343	-0.37(-1.16%)

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.