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 (%)
Apr 28, 2023	36.25	37.26	36.06	36.94	663,958	+0.45(+1.23%)
Apr 27, 2023	37.02	37.21	35.43	36.49	684,258	-0.35(-0.95%)
Apr 26, 2023	36.70	37.49	36.51	36.84	516,212	+0.03(+0.08%)
Apr 25, 2023	38.10	38.27	36.67	36.81	633,186	-1.87(-4.83%)
Apr 24, 2023	38.57	39.35	38.39	38.68	638,979	+0.10(+0.26%)
Apr 21, 2023	39.19	39.25	38.34	38.58	845,374	-0.75(-1.91%)
Apr 20, 2023	38.23	39.49	38.23	39.33	756,958	+0.12(+0.31%)
Apr 19, 2023	38.52	39.44	38.36	39.21	699,194	-0.01(-0.03%)
Apr 18, 2023	39.00	39.36	38.63	39.22	617,000	+0.63(+1.63%)
Apr 17, 2023	38.69	38.81	38.04	38.59	817,990	-0.19(-0.49%)
Apr 14, 2023	39.07	39.60	38.44	38.78	566,769	-0.17(-0.44%)
Apr 13, 2023	39.20	39.25	38.46	38.95	698,025	+0.22(+0.57%)
Apr 12, 2023	39.62	39.90	38.59	38.73	566,317	-0.26(-0.67%)
Apr 11, 2023	38.78	39.44	38.57	38.99	507,450	+0.39(+1.01%)
Apr 10, 2023	37.44	38.66	37.13	38.60	617,742	+0.78(+2.06%)
Apr 06, 2023	38.43	38.51	37.76	37.82	593,913	-0.54(-1.41%)
Apr 05, 2023	38.76	38.76	37.75	38.36	723,823	-0.91(-2.32%)
Apr 04, 2023	41.08	41.08	38.80	39.27	672,089	-1.68(-4.10%)

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.