Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adient Plc (NY: ADNT )

28.99 +0.16 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 43.47 43.73 42.71 42.72 717,987 -0.52(-1.20%)
Feb 27, 2023 43.45 43.81 43.08 43.24 637,850 +0.57(+1.34%)
Feb 24, 2023 42.30 42.73 42.03 42.67 719,102 -0.73(-1.68%)
Feb 23, 2023 43.84 44.84 42.49 43.40 655,315 -0.39(-0.89%)
Feb 22, 2023 43.34 44.08 42.99 43.79 655,416 +0.56(+1.30%)
Feb 21, 2023 43.75 44.23 43.11 43.23 887,435 -1.37(-3.07%)
Feb 17, 2023 44.16 44.65 43.69 44.60 657,597 +0.26(+0.59%)
Feb 16, 2023 43.00 44.58 42.90 44.34 625,659 +0.30(+0.68%)
Feb 15, 2023 43.15 44.17 42.88 44.04 624,153 +1.14(+2.66%)
Feb 14, 2023 41.88 43.21 41.34 42.90 792,979 +0.69(+1.63%)
Feb 13, 2023 41.98 42.56 41.66 42.21 1,046,723 -0.06(-0.14%)
Feb 10, 2023 42.57 43.04 41.95 42.27 1,245,590 -1.21(-2.78%)
Feb 09, 2023 43.13 44.05 42.99 43.48 1,538,844 -0.52(-1.18%)
Feb 08, 2023 45.69 45.70 43.58 44.00 1,071,907 -1.47(-3.23%)
Feb 07, 2023 45.02 46.28 44.23 45.47 1,450,414 -0.20(-0.44%)
Feb 06, 2023 45.44 45.87 44.87 45.67 873,076 -0.51(-1.10%)
Feb 03, 2023 45.51 46.86 45.41 46.18 976,348 -0.34(-0.73%)
Feb 02, 2023 47.03 47.50 45.69 46.52 1,478,162 -0.33(-0.70%)
Feb 01, 2023 45.03 47.32 45.01 46.85 1,199,702 +1.83(+4.06%)
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%)
Jan 03, 2023 35.61 36.01 34.17 34.87 749,016 +0.18(+0.52%)
Dec 30, 2022 34.83 35.24 34.49 34.69 407,515 -0.52(-1.48%)
Dec 29, 2022 34.42 35.21 33.98 35.21 516,934 +1.53(+4.54%)
Dec 28, 2022 34.61 34.92 33.66 33.68 584,616 -0.62(-1.81%)
Dec 27, 2022 34.18 34.81 33.75 34.30 665,060 +0.24(+0.70%)
Dec 23, 2022 33.70 34.26 33.31 34.06 364,029 +0.41(+1.22%)
Dec 22, 2022 34.76 34.80 32.83 33.65 574,808 -1.76(-4.97%)
Dec 21, 2022 34.98 35.60 34.92 35.41 830,913 +0.92(+2.67%)
Dec 20, 2022 34.22 35.11 33.97 34.49 434,468 +0.26(+0.76%)
Dec 19, 2022 34.93 35.30 33.93 34.23 468,393 -0.45(-1.30%)
Dec 16, 2022 34.54 35.34 34.22 34.68 1,825,991 -0.48(-1.37%)
Dec 15, 2022 35.03 35.41 34.57 35.16 574,498 -0.70(-1.95%)
Dec 14, 2022 35.95 36.95 35.56 35.86 741,488 -0.43(-1.18%)
Dec 13, 2022 36.86 37.00 35.43 36.29 1,034,416 +1.26(+3.60%)
Dec 12, 2022 33.82 35.14 33.10 35.03 829,034 +1.31(+3.88%)
Dec 09, 2022 34.06 34.44 33.66 33.72 631,965 -0.76(-2.20%)
Dec 08, 2022 34.54 34.64 33.88 34.48 795,964 +0.08(+0.23%)
Dec 07, 2022 35.94 36.30 34.30 34.40 1,827,263 -1.92(-5.29%)
Dec 06, 2022 36.96 37.50 35.93 36.32 590,169 -0.49(-1.33%)
Dec 05, 2022 37.12 37.30 36.41 36.81 449,654 -0.92(-2.44%)
Dec 02, 2022 36.96 38.01 36.88 37.73 496,940 -0.05(-0.13%)
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.