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 (%)
Jun 28, 2019	23.86	24.92	23.85	24.27	13,446,700	+0.42(+1.76%)
Jun 27, 2019	23.11	23.92	23.10	23.85	1,788,309	+0.67(+2.89%)
Jun 26, 2019	22.25	23.31	22.25	23.18	1,752,603	+0.97(+4.37%)
Jun 25, 2019	22.01	22.23	21.71	22.21	1,001,559	+0.20(+0.91%)
Jun 24, 2019	22.12	22.15	21.39	22.01	1,037,915	-0.17(-0.77%)
Jun 21, 2019	22.15	22.48	21.80	22.18	1,714,800	+0.01(+0.05%)
Jun 20, 2019	21.77	22.42	21.68	22.17	1,357,192	+0.83(+3.89%)
Jun 19, 2019	21.60	21.67	20.87	21.34	951,798	-0.10(-0.47%)
Jun 18, 2019	21.05	22.00	20.91	21.44	1,581,091	+0.64(+3.08%)
Jun 17, 2019	20.55	21.08	19.90	20.80	1,138,730	+0.38(+1.86%)
Jun 14, 2019	20.83	21.03	20.03	20.42	1,301,900	-0.63(-2.99%)
Jun 13, 2019	20.66	21.23	20.15	21.05	1,708,056	+0.34(+1.64%)
Jun 12, 2019	21.53	21.55	20.59	20.71	1,591,730	-1.01(-4.65%)
Jun 11, 2019	21.19	22.37	21.02	21.72	1,869,373	+0.93(+4.47%)
Jun 10, 2019	20.85	21.68	20.72	20.79	2,415,360	+0.40(+1.96%)
Jun 07, 2019	19.83	20.68	19.37	20.39	1,317,700	+0.64(+3.24%)
Jun 06, 2019	19.13	20.02	18.79	19.75	2,267,089	+0.36(+1.86%)
Jun 05, 2019	18.91	19.61	18.00	19.39	1,961,941	+0.47(+2.48%)
Jun 04, 2019	17.88	19.26	17.75	18.92	1,944,582	+1.52(+8.74%)

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.