Adient Plc (NY: ADNT )

35.11 USD -1.39 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.10 22.36 20.96 21.22 1,234,900 -1.02(-4.59%)
Oct 29, 2020 22.09 22.77 21.65 22.24 814,037 -0.06(-0.27%)
Oct 28, 2020 22.27 22.81 21.16 22.30 1,836,523 -0.45(-1.98%)
Oct 27, 2020 22.24 22.92 21.90 22.75 1,086,971 -0.06(-0.26%)
Oct 26, 2020 23.62 23.77 21.66 22.81 926,460 -1.29(-5.35%)
Oct 23, 2020 23.93 25.22 23.89 24.10 2,431,800 +0.52(+2.21%)
Oct 22, 2020 23.25 23.81 22.47 23.58 1,224,751 +0.83(+3.65%)
Oct 21, 2020 22.03 23.05 22.03 22.75 1,094,674 +0.86(+3.93%)
Oct 20, 2020 21.55 22.33 21.40 21.89 1,012,373 +0.59(+2.77%)
Oct 19, 2020 21.56 21.89 21.10 21.30 508,189 -0.24(-1.11%)
Oct 16, 2020 21.44 22.04 21.14 21.54 739,600 +0.26(+1.22%)
Oct 15, 2020 20.46 21.51 20.37 21.28 1,019,198 +0.41(+1.96%)
Oct 14, 2020 21.66 21.91 20.86 20.87 535,112 -0.63(-2.93%)
Oct 13, 2020 21.62 21.68 21.00 21.50 558,595 -0.15(-0.69%)
Oct 12, 2020 21.81 22.12 21.45 21.65 548,980 -0.06(-0.28%)
Oct 09, 2020 22.32 22.48 21.61 21.71 692,000 -0.40(-1.81%)
Oct 08, 2020 22.30 22.68 21.61 22.11 1,163,188 +0.23(+1.05%)
Oct 07, 2020 21.44 22.14 21.39 21.88 1,102,493 +0.82(+3.89%)
Oct 06, 2020 22.00 22.30 20.93 21.06 1,393,132 -0.27(-1.27%)
Oct 05, 2020 20.00 21.54 20.00 21.33 2,247,019 +1.57(+7.95%)
Oct 02, 2020 18.80 19.97 18.55 19.76 1,271,100 +0.35(+1.80%)
Oct 01, 2020 17.58 19.58 17.58 19.41 3,457,836 +2.08(+12.00%)
Sep 30, 2020 17.16 17.67 17.04 17.33 672,784 +0.20(+1.17%)
Sep 29, 2020 17.21 17.29 16.91 17.13 570,432 -0.03(-0.17%)
Sep 28, 2020 16.52 17.73 16.50 17.16 1,159,440 +1.09(+6.78%)
Sep 25, 2020 16.09 16.46 15.99 16.07 854,900 -0.24(-1.47%)
Sep 24, 2020 16.55 16.58 15.90 16.31 991,575 -0.34(-2.04%)
Sep 23, 2020 16.49 17.00 16.43 16.65 1,026,385 +0.18(+1.09%)
Sep 22, 2020 16.80 16.93 16.40 16.47 687,516 -0.26(-1.55%)
Sep 21, 2020 17.00 17.00 16.29 16.73 1,278,991 -0.38(-2.22%)
Sep 18, 2020 17.81 17.81 17.07 17.11 2,332,100 -0.59(-3.33%)
Sep 17, 2020 17.25 18.08 16.54 17.70 859,972 +0.12(+0.68%)
Sep 16, 2020 18.59 18.59 17.51 17.58 915,143 -0.94(-5.08%)
Sep 15, 2020 18.78 19.19 18.40 18.52 598,201 -0.12(-0.64%)
Sep 14, 2020 18.26 18.75 18.08 18.64 444,119 +0.60(+3.33%)
Sep 11, 2020 17.88 18.10 17.61 18.04 451,200 +0.11(+0.61%)
Sep 10, 2020 18.42 18.96 17.84 17.93 496,317 -0.31(-1.70%)
Sep 09, 2020 17.65 18.47 17.58 18.24 756,938 +0.82(+4.71%)
Sep 08, 2020 17.49 18.01 17.31 17.42 786,893 -0.45(-2.52%)
Sep 04, 2020 18.40 18.51 17.44 17.87 459,400 -0.05(-0.28%)
Sep 03, 2020 18.81 18.81 17.80 17.92 709,405 -0.76(-4.07%)
Sep 02, 2020 17.77 18.85 17.71 18.68 1,018,272 +0.95(+5.36%)
Sep 01, 2020 17.05 17.76 16.76 17.73 521,664 +0.39(+2.25%)
Aug 31, 2020 17.69 17.70 17.21 17.34 577,356 -0.40(-2.25%)
Aug 28, 2020 17.68 17.81 17.42 17.74 448,700 +0.23(+1.31%)
Aug 27, 2020 17.67 17.79 17.34 17.51 606,266 +0.12(+0.69%)
Aug 26, 2020 17.65 17.78 17.34 17.39 458,630 -0.19(-1.08%)
Aug 25, 2020 17.92 17.92 17.34 17.58 573,981 -0.14(-0.79%)
Aug 24, 2020 17.59 18.01 17.17 17.72 758,683 +0.36(+2.07%)
Aug 21, 2020 17.22 17.64 17.14 17.36 949,600 -0.12(-0.69%)
Aug 20, 2020 17.15 17.67 16.89 17.48 826,905 +0.03(+0.17%)
Aug 19, 2020 17.61 17.61 17.12 17.45 606,277 -0.17(-0.96%)
Aug 18, 2020 18.45 18.46 17.43 17.62 828,680 -0.73(-3.98%)
Aug 17, 2020 18.32 18.69 18.20 18.35 1,029,567 +0.11(+0.60%)
Aug 14, 2020 17.56 18.50 17.41 18.24 648,700 +0.57(+3.23%)
Aug 13, 2020 17.56 18.00 17.27 17.67 838,877 +0.03(+0.17%)
Aug 12, 2020 17.53 18.05 16.97 17.64 1,397,268 +0.52(+3.04%)
Aug 11, 2020 16.96 17.74 16.94 17.12 1,514,993 +0.67(+4.07%)
Aug 10, 2020 15.95 16.84 15.57 16.45 1,791,200 +1.15(+7.52%)
Aug 07, 2020 15.52 15.70 15.00 15.30 1,756,300 -0.37(-2.36%)
Aug 06, 2020 17.03 17.40 15.29 15.67 3,472,099 -2.64(-14.42%)
Aug 05, 2020 17.80 18.39 17.79 18.31 1,231,648 +0.68(+3.86%)
Aug 04, 2020 17.14 17.76 17.12 17.63 851,217 +0.51(+2.98%)
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.