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 (%)
Dec 29, 2023	36.63	36.69	36.25	36.36	951,211	-0.23(-0.63%)
Dec 28, 2023	36.38	36.75	36.38	36.59	547,637	+0.06(+0.16%)
Dec 27, 2023	37.12	37.12	36.35	36.53	516,492	-0.37(-1.00%)
Dec 26, 2023	36.97	37.02	36.52	36.90	371,506	+0.16(+0.44%)
Dec 22, 2023	36.69	37.19	36.54	36.74	552,027	+0.08(+0.22%)
Dec 21, 2023	36.25	36.72	36.02	36.66	660,708	+0.83(+2.32%)
Dec 20, 2023	36.37	36.98	35.78	35.83	774,314	-0.70(-1.92%)
Dec 19, 2023	35.63	36.64	35.63	36.53	684,104	+1.03(+2.90%)
Dec 18, 2023	35.37	35.79	34.89	35.50	824,558	+0.32(+0.91%)
Dec 15, 2023	35.96	36.08	35.08	35.18	1,803,189	-0.68(-1.90%)
Dec 14, 2023	34.30	35.88	33.96	35.86	1,438,273	+2.12(+6.28%)
Dec 13, 2023	33.26	33.74	32.23	33.74	1,283,179	+0.37(+1.11%)
Dec 12, 2023	33.23	33.70	33.08	33.37	1,503,155	+0.02(+0.06%)
Dec 11, 2023	32.80	33.47	32.60	33.35	1,127,818	+0.46(+1.40%)
Dec 08, 2023	33.00	33.35	32.60	32.89	1,264,301	-0.10(-0.30%)
Dec 07, 2023	32.92	33.11	32.70	32.99	1,005,031	+0.09(+0.27%)
Dec 06, 2023	33.26	33.85	32.78	32.90	861,468	+0.06(+0.18%)
Dec 05, 2023	33.17	33.26	32.61	32.84	1,083,061	-0.56(-1.68%)
Dec 04, 2023	33.20	33.66	33.14	33.40	1,740,506	+0.12(+0.36%)

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.