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 30, 2019	23.11	23.75	22.45	22.96	915,235	+0.01(+0.04%)
Sep 27, 2019	21.94	22.97	21.77	22.95	1,276,500	+1.15(+5.28%)
Sep 26, 2019	22.64	22.74	21.75	21.80	894,418	-0.96(-4.22%)
Sep 25, 2019	21.92	23.00	21.43	22.76	1,067,686	+0.97(+4.45%)
Sep 24, 2019	23.32	23.32	21.42	21.79	1,438,973	-1.07(-4.68%)
Sep 23, 2019	22.11	23.15	21.90	22.86	1,042,076	+0.11(+0.48%)
Sep 20, 2019	23.40	23.83	22.69	22.75	1,785,800	-0.67(-2.86%)
Sep 19, 2019	23.69	24.39	23.40	23.42	1,130,184	-0.15(-0.64%)
Sep 18, 2019	24.03	24.75	23.25	23.57	1,010,047	-0.64(-2.64%)
Sep 17, 2019	24.19	24.52	23.66	24.21	1,273,380	-0.49(-1.98%)
Sep 16, 2019	25.07	25.49	24.04	24.70	1,201,161	-0.37(-1.48%)
Sep 13, 2019	24.91	26.40	24.91	25.07	1,285,300	-0.26(-1.03%)
Sep 12, 2019	25.00	26.15	24.25	25.33	1,272,103	-0.57(-2.20%)
Sep 11, 2019	25.94	26.21	24.92	25.90	1,455,116	+0.25(+0.97%)
Sep 10, 2019	25.17	25.83	24.38	25.65	2,029,780	+0.35(+1.38%)
Sep 09, 2019	24.51	25.93	23.96	25.30	2,394,820	+1.38(+5.77%)
Sep 06, 2019	24.31	24.46	23.56	23.92	1,989,100	-0.46(-1.89%)
Sep 05, 2019	21.74	24.75	21.38	24.38	3,114,796	+3.33(+15.82%)
Sep 04, 2019	19.41	21.10	19.29	21.05	1,052,252	+2.14(+11.32%)

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.