Indicators

Adient Plc (NY: ADNT )

27.41 -2.81 (-9.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.35	45.15	43.35	45.02	749,225	+1.75(+4.04%)
Jan 30, 2023	42.55	43.87	42.47	43.27	628,618	-0.31(-0.71%)
Jan 27, 2023	42.57	44.01	42.57	43.58	857,933	+1.43(+3.39%)
Jan 26, 2023	42.52	42.68	41.39	42.15	581,556	+0.29(+0.69%)
Jan 25, 2023	40.74	41.91	40.45	41.86	936,530	+0.54(+1.31%)
Jan 24, 2023	42.91	42.91	40.93	41.32	1,098,310	-1.59(-3.71%)
Jan 23, 2023	42.48	43.23	42.36	42.91	433,202	+0.72(+1.71%)
Jan 20, 2023	42.82	43.03	41.95	42.19	694,249	-0.22(-0.52%)
Jan 19, 2023	41.77	42.54	41.19	42.41	927,411	+0.21(+0.50%)
Jan 18, 2023	42.66	42.88	41.61	42.20	865,304	+0.25(+0.60%)
Jan 17, 2023	42.20	42.28	41.61	41.95	637,871	+0.07(+0.17%)
Jan 13, 2023	40.71	42.05	40.52	41.88	590,082	+0.41(+0.99%)
Jan 12, 2023	41.66	42.11	41.04	41.47	705,503	+0.19(+0.46%)
Jan 11, 2023	41.86	41.86	40.60	41.28	1,253,529	-0.08(-0.19%)
Jan 10, 2023	40.78	41.37	40.34	41.36	902,695	+0.71(+1.75%)
Jan 09, 2023	40.00	40.85	39.24	40.65	2,486,987	+2.31(+6.03%)
Jan 06, 2023	37.53	38.45	37.34	38.34	2,404,773	+0.96(+2.57%)
Jan 05, 2023	36.45	37.75	36.00	37.38	945,882	+0.43(+1.16%)
Jan 04, 2023	35.56	37.30	35.56	36.95	1,379,554	+2.08(+5.97%)

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.