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 29, 2023	37.10	37.21	36.53	36.70	750,280	-0.04(-0.11%)
Sep 28, 2023	35.43	37.14	35.43	36.74	599,149	+1.04(+2.91%)
Sep 27, 2023	35.96	36.24	35.43	35.70	525,460	-0.25(-0.70%)
Sep 26, 2023	36.52	37.01	35.84	35.95	575,189	-1.15(-3.10%)
Sep 25, 2023	36.01	37.36	36.94	37.10	902,953	+0.78(+2.15%)
Sep 22, 2023	36.60	37.34	36.22	36.32	843,963	-0.20(-0.55%)
Sep 21, 2023	37.04	37.05	36.28	36.52	580,094	-0.77(-2.06%)
Sep 20, 2023	38.27	38.63	37.29	37.29	528,786	-0.56(-1.48%)
Sep 19, 2023	37.45	38.03	37.13	37.85	647,969	+0.48(+1.28%)
Sep 18, 2023	38.24	38.33	37.34	37.37	632,714	-0.97(-2.53%)
Sep 15, 2023	38.30	39.02	37.90	38.34	1,528,775	-0.15(-0.39%)
Sep 14, 2023	38.65	38.95	37.44	38.49	835,983	+0.09(+0.23%)
Sep 13, 2023	39.32	39.49	38.17	38.40	1,039,672	-1.00(-2.54%)
Sep 12, 2023	38.40	39.93	38.40	39.40	961,989	+0.95(+2.47%)
Sep 11, 2023	38.52	38.87	38.16	38.45	786,715	+0.45(+1.18%)
Sep 08, 2023	38.25	38.28	37.74	38.00	679,580	-0.10(-0.26%)
Sep 07, 2023	38.53	38.53	37.73	38.10	642,428	-0.80(-2.06%)
Sep 06, 2023	39.56	40.18	38.00	38.90	1,144,961	-0.56(-1.42%)
Sep 05, 2023	39.79	39.97	39.01	39.46	514,455	-0.98(-2.42%)

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.