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

Adient Plc (NY: ADNT )

28.83 +0.81 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 40.36 40.98 40.00 40.77 1,306,657 -0.01(-0.02%)
Mar 30, 2022 40.82 41.60 40.60 40.78 1,377,612 -0.74(-1.78%)
Mar 29, 2022 40.00 41.75 39.70 41.52 804,876 +3.29(+8.61%)
Mar 28, 2022 37.86 38.26 37.35 38.23 741,605 +0.63(+1.68%)
Mar 25, 2022 36.95 37.99 36.26 37.60 1,097,726 +0.43(+1.16%)
Mar 24, 2022 36.78 37.22 36.23 37.17 511,339 +0.32(+0.87%)
Mar 23, 2022 37.19 38.50 36.62 36.85 905,749 -1.29(-3.38%)
Mar 22, 2022 38.22 38.65 37.75 38.14 563,506 +0.49(+1.30%)
Mar 21, 2022 37.87 38.33 36.89 37.65 1,141,265 -0.43(-1.13%)
Mar 18, 2022 37.69 38.36 37.25 38.08 990,991 +0.14(+0.37%)
Mar 17, 2022 36.25 37.98 36.01 37.94 471,424 +0.12(+0.32%)
Mar 16, 2022 35.98 38.10 35.77 37.82 1,257,369 +3.02(+8.68%)
Mar 15, 2022 34.43 35.36 33.80 34.80 860,053 +0.90(+2.65%)
Mar 14, 2022 35.22 35.84 33.71 33.90 1,151,617 -0.80(-2.31%)
Mar 11, 2022 35.37 35.37 33.93 34.70 734,074 -0.38(-1.08%)
Mar 10, 2022 33.85 35.17 35.08 830,356 -0.61(-1.71%)
Mar 09, 2022 34.06 35.92 33.73 35.69 2,200,997 +3.69(+11.53%)
Mar 08, 2022 31.72 34.34 30.53 32.00 2,166,121 +0.80(+2.56%)
Mar 07, 2022 35.43 35.72 31.00 31.20 1,848,739 -4.36(-12.26%)
Mar 04, 2022 38.00 38.00 35.03 35.56 1,502,078 -3.19(-8.23%)
Mar 03, 2022 42.27 42.27 38.44 38.75 1,300,802 -3.92(-9.19%)
Mar 02, 2022 39.38 42.73 39.20 42.67 1,629,019 +3.90(+10.06%)
Mar 01, 2022 44.29 44.29 38.54 38.77 3,213,720 -5.98(-13.36%)
Feb 28, 2022 45.02 45.90 43.89 44.75 1,227,456 -1.55(-3.35%)
Feb 25, 2022 45.41 46.77 45.02 46.30 946,016 +1.23(+2.73%)
Feb 24, 2022 43.97 45.63 43.30 45.07 1,631,724 -1.18(-2.55%)
Feb 23, 2022 46.99 47.46 45.89 46.25 1,071,956 +0.09(+0.19%)
Feb 22, 2022 47.70 48.58 46.03 46.16 671,855 -1.98(-4.11%)
Feb 18, 2022 48.14 0 -0.65(-1.33%)
Feb 17, 2022 49.44 50.23 48.52 48.79 537,998 -1.26(-2.52%)
Feb 16, 2022 49.29 50.20 49.07 50.05 988,116 +0.29(+0.58%)
Feb 15, 2022 46.50 50.21 46.30 49.76 1,475,797 +4.37(+9.63%)
Feb 14, 2022 45.10 45.93 44.63 45.39 1,399,929 +0.39(+0.87%)
Feb 11, 2022 47.18 47.18 44.19 45.00 2,042,182 -1.94(-4.13%)
Feb 10, 2022 47.04 49.17 46.67 46.94 1,153,197 -0.96(-2.00%)
Feb 09, 2022 48.42 48.95 47.58 47.90 904,508 -0.11(-0.23%)
Feb 08, 2022 45.95 48.17 45.53 48.01 1,199,938 +2.47(+5.42%)
Feb 07, 2022 44.54 46.17 44.35 45.54 1,137,709 +1.18(+2.66%)
Feb 04, 2022 42.00 44.68 41.99 44.36 1,909,065 +1.58(+3.69%)
Feb 03, 2022 43.02 42.53 42.78 1,095,435 -0.74(-1.70%)
Feb 02, 2022 42.65 43.98 42.48 43.52 918,061 +0.52(+1.21%)
Feb 01, 2022 42.33 43.33 41.31 43.00 1,464,861 +1.03(+2.45%)
Jan 31, 2022 39.63 42.03 41.97 1,730,986 +1.75(+4.35%)
Jan 28, 2022 41.18 41.56 38.91 40.22 1,921,867 -1.51(-3.62%)
Jan 27, 2022 43.89 44.66 41.21 41.73 1,144,511 -1.63(-3.76%)
Jan 26, 2022 44.66 45.72 42.55 43.36 904,138 -0.77(-1.74%)
Jan 25, 2022 43.33 45.18 41.96 44.13 905,481 -0.37(-0.83%)
Jan 24, 2022 42.10 44.70 40.99 44.50 813,297 +0.92(+2.11%)
Jan 21, 2022 43.67 45.50 43.29 43.58 878,801 -0.41(-0.93%)
Jan 20, 2022 46.40 46.97 43.95 43.99 1,231,330 -2.41(-5.19%)
Jan 19, 2022 49.30 49.45 46.40 46.40 927,132 -2.43(-4.98%)
Jan 18, 2022 49.47 49.73 48.21 48.83 698,521 -1.52(-3.02%)
Jan 14, 2022 50.35 0 +0.76(+1.53%)
Jan 13, 2022 49.41 50.96 48.98 49.59 956,650 +1.23(+2.54%)
Jan 12, 2022 49.50 50.38 47.82 48.36 588,312 -1.20(-2.42%)
Jan 11, 2022 48.13 50.00 47.41 49.56 584,979 +1.38(+2.86%)
Jan 10, 2022 47.75 48.20 46.57 48.18 586,333 -0.10(-0.21%)
Jan 07, 2022 50.00 50.73 48.17 48.28 515,765 -1.42(-2.86%)
Jan 06, 2022 48.44 49.79 47.30 49.70 731,784 +1.34(+2.77%)
Jan 05, 2022 49.79 50.63 48.35 48.36 909,990 -1.25(-2.52%)
Jan 04, 2022 49.22 50.60 49.21 49.61 773,247 +1.18(+2.44%)
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.