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 (%)
Feb 29, 2024	34.11	34.43	33.52	33.94	1,008,859	+0.27(+0.80%)
Feb 28, 2024	33.72	34.28	33.66	33.67	527,645	-0.53(-1.55%)
Feb 27, 2024	34.46	34.83	33.83	34.20	628,536	+0.22(+0.65%)
Feb 26, 2024	34.15	34.74	33.48	33.98	616,639	-0.40(-1.16%)
Feb 23, 2024	34.11	35.09	34.11	34.38	1,441,528	+0.21(+0.61%)
Feb 22, 2024	34.14	34.41	33.83	34.17	1,029,421	-0.11(-0.32%)
Feb 21, 2024	34.22	34.67	34.05	34.28	1,142,819	-0.08(-0.23%)
Feb 20, 2024	34.01	34.52	33.83	34.36	1,071,741	-0.14(-0.41%)
Feb 16, 2024	34.58	35.04	33.96	34.50	1,024,893	-0.39(-1.12%)
Feb 15, 2024	34.20	35.25	34.07	34.89	1,273,580	+1.08(+3.19%)
Feb 14, 2024	33.66	34.00	33.19	33.81	1,361,621	+0.65(+1.96%)
Feb 13, 2024	33.29	34.18	32.92	33.16	1,947,476	-1.56(-4.49%)
Feb 12, 2024	34.17	35.19	34.17	34.72	1,588,984	+0.59(+1.73%)
Feb 09, 2024	33.78	34.36	33.50	34.13	2,418,371	+0.51(+1.52%)
Feb 08, 2024	32.87	34.05	32.47	33.62	2,091,488	+0.74(+2.25%)
Feb 07, 2024	35.15	35.39	32.85	32.88	2,927,646	-2.73(-7.67%)
Feb 06, 2024	34.78	36.04	34.67	35.61	1,435,382	+0.67(+1.92%)
Feb 05, 2024	34.94	35.10	34.54	34.94	743,748	-0.58(-1.63%)
Feb 02, 2024	35.35	35.72	35.10	35.52	768,877	-0.37(-1.03%)

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.