Indicators

Adient Plc (NY: ADNT )

27.41 -2.81 (-9.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.75	42.58	41.75	42.56	1,010,189	+0.56(+1.33%)
Jul 28, 2023	42.80	42.80	41.75	42.00	617,162	-0.10(-0.24%)
Jul 27, 2023	42.56	42.96	41.99	42.10	547,530	-0.05(-0.12%)
Jul 26, 2023	41.56	42.72	41.56	42.15	807,291	+0.51(+1.22%)
Jul 25, 2023	41.70	42.18	41.40	41.64	518,764	-0.26(-0.62%)
Jul 24, 2023	42.03	42.51	41.89	41.90	679,347	-0.10(-0.24%)
Jul 21, 2023	42.74	42.77	41.98	42.00	835,760	-0.05(-0.12%)
Jul 20, 2023	42.54	42.55	41.97	42.05	663,529	-0.10(-0.24%)
Jul 19, 2023	42.07	42.36	41.72	42.15	508,407	+0.26(+0.62%)
Jul 18, 2023	41.44	42.26	41.31	41.89	1,074,636	+0.45(+1.09%)
Jul 17, 2023	41.52	42.08	41.33	41.44	587,998	-0.21(-0.50%)
Jul 14, 2023	41.78	42.05	41.22	41.65	497,638	-0.42(-1.00%)
Jul 13, 2023	42.44	42.68	42.00	42.07	432,545	-0.23(-0.54%)
Jul 12, 2023	42.57	42.75	42.16	42.30	684,038	+0.89(+2.15%)
Jul 11, 2023	40.74	41.56	40.59	41.41	678,503	+0.99(+2.45%)
Jul 10, 2023	38.99	40.43	38.99	40.42	902,470	+1.31(+3.35%)
Jul 07, 2023	38.60	39.46	38.60	39.11	484,858	+0.66(+1.72%)
Jul 06, 2023	38.26	39.18	38.01	38.45	780,299	-0.04(-0.10%)
Jul 05, 2023	38.92	39.16	38.46	38.49	594,312	-0.53(-1.36%)

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.