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 (%)
Nov 29, 2019	22.08	22.44	21.74	21.86	710,800	-0.61(-2.71%)
Nov 27, 2019	21.84	22.57	21.59	22.47	692,700	+0.58(+2.65%)
Nov 26, 2019	22.02	22.54	21.55	21.89	1,407,628	-0.17(-0.77%)
Nov 25, 2019	21.41	22.20	20.86	22.06	1,301,524	+0.60(+2.80%)
Nov 22, 2019	20.49	21.55	20.25	21.46	786,400	+1.24(+6.13%)
Nov 21, 2019	20.32	20.60	19.61	20.22	1,229,837	+0.38(+1.92%)
Nov 20, 2019	20.63	20.96	19.46	19.84	1,578,835	-1.23(-5.84%)
Nov 19, 2019	20.90	21.13	20.35	21.07	821,755	+0.38(+1.84%)
Nov 18, 2019	20.48	20.78	20.09	20.69	971,898	-0.03(-0.14%)
Nov 15, 2019	20.48	21.13	20.41	20.72	1,125,200	+0.36(+1.77%)
Nov 14, 2019	21.17	21.39	20.13	20.36	1,264,588	-0.72(-3.42%)
Nov 13, 2019	21.50	21.75	20.52	21.08	1,223,686	-0.92(-4.18%)
Nov 12, 2019	21.36	22.49	21.09	22.00	1,347,065	+0.76(+3.58%)
Nov 11, 2019	24.05	24.48	20.91	21.24	4,086,414	-3.22(-13.16%)
Nov 08, 2019	24.81	25.12	24.14	24.46	1,807,300	-0.39(-1.57%)
Nov 07, 2019	24.92	26.19	24.63	24.85	5,099,406	+1.35(+5.74%)
Nov 06, 2019	23.78	23.83	23.16	23.50	1,328,141	-0.45(-1.88%)
Nov 05, 2019	23.90	24.87	23.69	23.95	1,551,679	+0.32(+1.35%)
Nov 04, 2019	22.67	24.17	22.49	23.63	2,010,857	+1.52(+6.87%)

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.