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 (%)
Sep 28, 2018	39.11	39.27	38.51	38.96	984,386	-0.46(-1.16%)
Sep 27, 2018	40.19	40.28	39.40	39.41	792,058	-0.56(-1.41%)
Sep 26, 2018	40.26	40.85	39.91	39.98	1,499,831	-0.46(-1.13%)
Sep 25, 2018	42.78	42.78	40.38	40.44	1,327,951	-2.48(-5.77%)
Sep 24, 2018	43.48	43.76	42.00	42.91	852,265	-0.87(-1.99%)
Sep 21, 2018	43.28	44.77	43.28	43.79	3,428,098	+0.65(+1.52%)
Sep 20, 2018	42.76	43.53	42.60	43.13	1,915,202	+0.84(+1.99%)
Sep 19, 2018	41.18	42.45	41.14	42.29	1,346,206	+1.24(+3.02%)
Sep 18, 2018	41.63	41.95	40.69	41.05	1,587,559	-0.80(-1.92%)
Sep 17, 2018	42.56	42.60	41.72	41.85	871,790	-0.82(-1.93%)
Sep 14, 2018	42.20	43.01	42.18	42.68	1,815,201	+0.85(+2.04%)
Sep 13, 2018	40.27	42.33	40.27	41.82	2,848,922	+1.96(+4.92%)
Sep 12, 2018	40.22	40.56	39.72	39.86	866,392	-0.48(-1.18%)
Sep 11, 2018	40.76	40.78	39.95	40.34	921,635	-0.56(-1.38%)
Sep 10, 2018	40.49	41.10	40.49	40.90	667,097	+0.62(+1.55%)
Sep 07, 2018	40.41	40.80	39.73	40.28	1,247,030	-0.13(-0.32%)
Sep 06, 2018	41.30	41.48	40.19	40.41	1,226,406	-0.86(-2.09%)
Sep 05, 2018	41.94	42.18	41.10	41.27	1,717,830	-0.72(-1.72%)

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.