Indicators

Adient Plc (NY: ADNT )

28.83 +0.81 (+2.89%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

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%)

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.