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 (%)
Feb 26, 2021	36.98	37.70	35.60	37.08	729,700	+0.10(+0.27%)
Feb 25, 2021	39.97	40.45	36.75	36.98	1,064,412	-2.94(-7.36%)
Feb 24, 2021	36.67	40.14	36.57	39.92	1,739,317	+3.36(+9.19%)
Feb 23, 2021	36.31	36.96	34.47	36.56	708,313	-0.62(-1.67%)
Feb 22, 2021	36.46	38.00	36.20	37.18	1,539,792	+0.31(+0.84%)
Feb 19, 2021	35.91	37.07	35.79	36.87	894,700	+1.52(+4.30%)
Feb 18, 2021	36.08	36.36	35.09	35.35	801,596	-1.09(-2.99%)
Feb 17, 2021	36.26	36.98	35.55	36.44	443,597	-0.52(-1.41%)
Feb 16, 2021	37.47	37.66	36.92	36.96	1,060,447	-0.04(-0.11%)
Feb 12, 2021	36.29	37.09	36.05	37.00	983,900	+0.08(+0.22%)
Feb 11, 2021	37.19	37.20	36.18	36.92	767,124	-0.07(-0.19%)
Feb 10, 2021	37.47	37.52	36.65	36.99	1,476,071	+0.22(+0.60%)
Feb 09, 2021	37.00	37.32	36.50	36.77	697,525	-0.54(-1.45%)
Feb 08, 2021	37.00	37.34	35.96	37.31	1,037,594	+0.38(+1.03%)
Feb 05, 2021	36.45	37.73	35.39	36.93	1,288,900	+1.79(+5.09%)
Feb 04, 2021	35.80	36.22	34.74	35.14	1,091,889	-0.57(-1.60%)
Feb 03, 2021	34.83	35.89	34.81	35.71	764,622	+1.06(+3.06%)
Feb 02, 2021	34.39	35.32	33.92	34.65	830,695	+0.86(+2.55%)

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.