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 (%)
Feb 28, 2020 22.94 24.28 22.89 23.93 2,154,900 -0.07(-0.29%)
Feb 27, 2020 24.50 25.27 23.59 24.00 2,022,648 -1.27(-5.03%)
Feb 26, 2020 25.93 26.30 25.22 25.27 1,816,486 -0.02(-0.08%)
Feb 25, 2020 25.56 26.29 24.75 25.29 2,316,237 -0.26(-1.02%)
Feb 24, 2020 25.97 26.22 24.73 25.55 1,539,949 -1.42(-5.27%)
Feb 21, 2020 28.08 28.28 26.63 26.97 1,042,800 -1.27(-4.50%)
Feb 20, 2020 27.44 28.47 27.37 28.24 1,278,807 +0.51(+1.84%)
Feb 19, 2020 27.98 28.25 27.48 27.73 887,026 -0.13(-0.47%)
Feb 18, 2020 27.47 28.51 27.45 27.86 800,677 +0.21(+0.76%)
Feb 14, 2020 27.76 27.98 27.05 27.65 1,379,100 -0.18(-0.65%)
Feb 13, 2020 27.91 28.26 27.34 27.83 1,288,202 -0.59(-2.08%)
Feb 12, 2020 28.28 29.27 28.23 28.42 1,527,202 +1.19(+4.37%)
Feb 11, 2020 27.13 27.89 26.89 27.23 1,749,231 +0.11(+0.41%)
Feb 10, 2020 26.86 27.49 26.58 27.12 1,496,279 +0.20(+0.74%)
Feb 07, 2020 27.40 27.59 26.45 26.92 1,353,300 -1.01(-3.62%)
Feb 06, 2020 27.97 28.25 27.55 27.93 1,771,274 -0.09(-0.32%)
Feb 05, 2020 27.62 28.28 27.24 28.02 1,880,472 +0.89(+3.28%)
Feb 04, 2020 26.77 27.81 26.32 27.13 2,616,288 +0.94(+3.59%)
Feb 03, 2020 25.87 26.62 24.86 26.19 3,852,642 +0.48(+1.87%)
Jan 31, 2020 23.86 25.85 23.50 25.71 10,069,100 +6.39(+33.07%)
Jan 30, 2020 19.20 19.40 18.58 19.32 1,929,359 -0.27(-1.38%)
Jan 29, 2020 19.18 19.99 19.15 19.59 1,232,080 +0.64(+3.38%)
Jan 28, 2020 19.65 20.12 18.91 18.95 1,952,915 -0.38(-1.97%)
Jan 27, 2020 19.90 20.03 19.25 19.33 2,072,335 -0.94(-4.64%)
Jan 24, 2020 21.23 21.32 19.66 20.27 1,254,200 -0.99(-4.66%)
Jan 23, 2020 21.25 21.49 20.53 21.26 1,461,817 -0.33(-1.53%)
Jan 22, 2020 20.80 21.60 20.75 21.59 831,568 +0.79(+3.80%)
Jan 21, 2020 21.59 21.77 20.57 20.80 754,542 -1.04(-4.76%)
Jan 17, 2020 22.11 22.24 21.45 21.84 1,194,200 -0.09(-0.41%)
Jan 16, 2020 21.44 22.23 21.44 21.93 853,366 +0.54(+2.52%)
Jan 15, 2020 21.17 21.54 20.50 21.39 978,242 +0.12(+0.56%)
Jan 14, 2020 20.87 21.66 20.54 21.27 960,924 +0.41(+1.97%)
Jan 13, 2020 20.38 20.87 20.05 20.86 872,115 +0.39(+1.91%)
Jan 10, 2020 20.71 20.76 20.09 20.47 876,300 -0.15(-0.73%)
Jan 09, 2020 21.01 21.35 20.48 20.62 902,911 -0.31(-1.48%)
Jan 08, 2020 21.13 21.18 20.10 20.93 963,080 -0.26(-1.23%)
Jan 07, 2020 20.68 21.30 20.58 21.19 696,949 +0.41(+1.97%)
Jan 06, 2020 20.32 20.88 20.12 20.78 996,377 +0.10(+0.48%)
Jan 03, 2020 21.38 21.76 20.61 20.68 1,963,500 -1.42(-6.43%)
Jan 02, 2020 21.77 22.13 21.39 22.10 1,587,636 +0.85(+4.00%)
Dec 31, 2019 21.12 21.73 21.12 21.25 764,800 +0.06(+0.28%)
Dec 30, 2019 21.25 21.68 21.02 21.19 679,989 -0.06(-0.28%)
Dec 27, 2019 21.25 21.82 21.21 21.25 674,200 -0.04(-0.19%)
Dec 26, 2019 21.34 21.45 20.89 21.29 652,166 +0.21(+1.00%)
Dec 24, 2019 21.19 21.34 20.95 21.08 448,500 -0.07(-0.33%)
Dec 23, 2019 20.90 21.36 20.80 21.15 1,312,820 +0.15(+0.71%)
Dec 20, 2019 23.25 23.33 20.94 21.00 2,292,500 -2.07(-8.97%)
Dec 19, 2019 23.72 23.78 23.01 23.07 623,390 -0.68(-2.86%)
Dec 18, 2019 23.55 23.91 23.28 23.75 744,856 +0.24(+1.02%)
Dec 17, 2019 23.68 23.70 22.85 23.51 784,831 -0.02(-0.09%)
Dec 16, 2019 23.32 23.99 23.21 23.53 812,464 +0.62(+2.71%)
Dec 13, 2019 24.50 24.68 22.74 22.91 964,700 -1.70(-6.91%)
Dec 12, 2019 23.80 24.71 23.21 24.61 1,308,152 +0.91(+3.84%)
Dec 11, 2019 23.76 23.99 23.38 23.70 805,587 +0.31(+1.33%)
Dec 10, 2019 23.73 23.73 23.08 23.39 812,978 -0.30(-1.27%)
Dec 09, 2019 22.89 23.87 22.82 23.69 1,000,109 +0.68(+2.96%)
Dec 06, 2019 21.77 23.04 21.66 23.01 1,251,500 +1.75(+8.23%)
Dec 05, 2019 21.34 21.53 20.95 21.26 683,948 +0.30(+1.43%)
Dec 04, 2019 20.81 21.98 20.71 20.96 1,177,327 +0.38(+1.85%)
Dec 03, 2019 21.89 21.94 20.18 20.58 2,150,301 -1.91(-8.49%)
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.