Indicators

Adient Plc (NY: ADNT )

28.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.62	15.92	14.91	15.06	3,526,100	-0.58(-3.71%)
Dec 28, 2018	15.82	16.06	15.10	15.64	2,739,400	-0.26(-1.64%)
Dec 27, 2018	16.06	16.15	14.94	15.90	3,389,974	-0.54(-3.28%)
Dec 26, 2018	16.21	16.59	15.57	16.44	2,881,439	+0.26(+1.61%)
Dec 24, 2018	16.25	16.84	15.87	16.18	1,093,900	-0.20(-1.22%)
Dec 21, 2018	16.95	17.05	16.10	16.38	2,964,800	-0.80(-4.66%)
Dec 20, 2018	17.50	17.82	16.47	17.18	3,321,122	-0.29(-1.66%)
Dec 19, 2018	17.12	18.54	17.12	17.47	3,678,620	+0.10(+0.58%)
Dec 18, 2018	18.02	18.82	17.34	17.37	8,347,518	-0.39(-2.20%)
Dec 17, 2018	18.06	18.57	17.47	17.76	2,055,892	-0.40(-2.20%)
Dec 14, 2018	18.08	19.25	17.80	18.16	1,849,800	-0.34(-1.84%)
Dec 13, 2018	18.75	19.09	18.22	18.50	1,660,657	-0.18(-0.96%)
Dec 12, 2018	18.97	19.43	18.52	18.68	2,263,495	-0.28(-1.48%)
Dec 11, 2018	20.42	20.68	18.67	18.96	2,181,713	-0.95(-4.77%)
Dec 10, 2018	20.69	21.17	19.42	19.91	1,869,500	-1.09(-5.19%)
Dec 07, 2018	22.12	22.96	20.84	21.00	2,143,300	-1.11(-5.02%)
Dec 06, 2018	22.73	22.83	21.64	22.11	1,371,650	-0.91(-3.95%)
Dec 04, 2018	24.78	24.92	22.81	23.02	1,811,300	-1.82(-7.33%)

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.