Indicators

Adient Plc (NY: ADNT )

29.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.67	32.92	31.88	32.29	1,059,200	-0.62(-1.88%)
Jan 28, 2021	31.76	33.30	31.62	32.91	841,629	+1.60(+5.11%)
Jan 27, 2021	31.34	32.18	30.47	31.31	1,181,204	-1.46(-4.46%)
Jan 26, 2021	34.14	34.33	32.65	32.77	661,235	-0.98(-2.90%)
Jan 25, 2021	34.93	35.23	33.02	33.75	693,558	-1.61(-4.55%)
Jan 22, 2021	35.56	35.66	34.41	35.36	894,200	+0.11(+0.31%)
Jan 21, 2021	36.01	36.37	34.93	35.25	582,043	-0.64(-1.78%)
Jan 20, 2021	35.56	36.41	35.00	35.89	1,080,808	+1.02(+2.93%)
Jan 19, 2021	35.48	35.92	33.93	34.87	1,071,957	-0.24(-0.68%)
Jan 15, 2021	35.64	36.12	34.30	35.11	951,500	-1.39(-3.81%)
Jan 14, 2021	37.01	37.43	36.34	36.50	453,639	+0.05(+0.14%)
Jan 13, 2021	37.40	37.49	35.71	36.45	915,974	-0.76(-2.04%)
Jan 12, 2021	36.76	37.69	36.52	37.21	837,152	+0.54(+1.47%)
Jan 11, 2021	36.23	37.09	36.00	36.67	558,453	-0.52(-1.40%)
Jan 08, 2021	37.47	38.05	36.58	37.19	858,700	+0.09(+0.24%)
Jan 07, 2021	37.50	38.26	36.45	37.10	877,789	+0.42(+1.15%)
Jan 06, 2021	35.65	37.47	35.49	36.68	812,567	+1.74(+4.98%)
Jan 05, 2021	33.72	35.26	33.45	34.94	738,519	+1.21(+3.59%)

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.