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 (%)
Mar 28, 2024	33.33	33.74	32.89	32.92	1,158,894	-0.25(-0.75%)
Mar 27, 2024	32.01	33.21	30.67	33.17	2,856,238	+1.26(+3.95%)
Mar 26, 2024	33.30	33.30	31.84	31.91	1,046,930	-1.29(-3.89%)
Mar 25, 2024	33.18	33.43	32.76	33.20	618,306	+0.21(+0.64%)
Mar 22, 2024	33.57	33.60	32.66	32.99	760,744	-0.74(-2.19%)
Mar 21, 2024	33.90	34.16	33.53	33.73	764,752	-0.04(-0.12%)
Mar 20, 2024	32.83	33.96	32.83	33.77	915,141	+0.94(+2.86%)
Mar 19, 2024	32.51	32.97	32.38	32.83	811,068	+0.31(+0.95%)
Mar 18, 2024	32.75	33.08	32.23	32.52	1,301,231	-0.06(-0.18%)
Mar 15, 2024	32.49	33.20	32.49	32.58	2,430,709	+0.06(+0.18%)
Mar 14, 2024	34.10	34.23	32.28	32.52	1,050,882	-1.88(-5.47%)
Mar 13, 2024	34.23	35.05	34.23	34.40	1,010,309	-0.06(-0.17%)
Mar 12, 2024	35.40	35.49	34.01	34.46	1,019,319	-0.85(-2.41%)
Mar 11, 2024	35.10	35.62	35.10	35.31	1,046,657	+0.07(+0.20%)
Mar 08, 2024	35.67	35.94	34.96	35.24	677,194	-0.08(-0.23%)
Mar 07, 2024	34.75	35.72	34.49	35.32	804,572	+0.69(+1.99%)
Mar 06, 2024	34.63	34.68	34.15	34.63	708,926	+0.29(+0.84%)
Mar 05, 2024	33.22	34.35	33.08	34.34	863,578	+0.97(+2.91%)
Mar 04, 2024	33.52	33.61	32.99	33.37	715,866	-0.07(-0.21%)

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.