Indicators

Adient Plc (NY: ADNT )

29.44 -0.43 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.16	33.87	32.71	33.78	542,929	+0.78(+2.36%)
Jul 28, 2022	32.27	33.08	31.62	33.00	561,850	+1.23(+3.87%)
Jul 27, 2022	30.98	32.02	30.55	31.77	390,542	+1.21(+3.96%)
Jul 26, 2022	30.91	31.21	30.13	30.56	773,222	-0.76(-2.43%)
Jul 25, 2022	31.08	31.50	30.20	31.32	962,981	+0.90(+2.96%)
Jul 22, 2022	31.12	31.15	30.20	30.42	1,268,507	-0.58(-1.87%)
Jul 21, 2022	30.80	31.18	30.33	31.00	1,045,971	+0.22(+0.71%)
Jul 20, 2022	30.49	31.27	30.14	30.78	1,945,367	+0.08(+0.26%)
Jul 19, 2022	29.59	31.12	29.48	30.70	1,108,959	+2.01(+7.01%)
Jul 18, 2022	29.47	30.01	28.50	28.69	690,053	+0.15(+0.53%)
Jul 15, 2022	28.60	28.83	27.55	28.54	846,913	+0.61(+2.18%)
Jul 14, 2022	27.86	28.32	27.37	27.93	958,472	-1.33(-4.55%)
Jul 13, 2022	29.22	29.68	28.80	29.26	582,709	-0.99(-3.27%)
Jul 12, 2022	28.45	30.65	28.40	30.25	932,491	+1.98(+7.00%)
Jul 11, 2022	29.53	30.06	28.24	28.27	1,091,897	-1.77(-5.89%)
Jul 08, 2022	29.67	30.53	29.31	30.04	666,548	+0.59(+2.00%)
Jul 07, 2022	28.38	29.80	28.23	29.45	975,670	+1.84(+6.66%)
Jul 06, 2022	29.19	29.63	27.15	27.61	1,278,858	-1.82(-6.18%)
Jul 05, 2022	28.51	29.44	27.83	29.43	1,028,280	-0.59(-1.97%)

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.