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

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
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 (%)
May 31, 2017 65.16 66.75 64.92 66.54 910,620 +1.55(+2.39%)
May 30, 2017 64.38 65.40 63.98 64.99 768,788 +0.28(+0.44%)
May 26, 2017 63.92 65.22 62.82 64.71 1,342,223 +0.57(+0.89%)
May 25, 2017 66.43 66.85 63.83 64.14 1,155,170 -2.19(-3.31%)
May 24, 2017 66.50 66.59 65.54 66.33 623,070 -0.23(-0.35%)
May 23, 2017 67.63 67.82 66.36 66.56 722,599 -0.91(-1.35%)
May 22, 2017 67.55 68.18 67.08 67.48 635,782 +0.04(+0.06%)
May 19, 2017 67.20 67.92 67.12 67.44 759,434 +0.83(+1.24%)
May 18, 2017 66.14 67.33 65.43 66.61 1,158,972 +0.39(+0.59%)
May 17, 2017 69.91 70.29 66.10 66.22 1,664,675 -4.24(-6.02%)
May 16, 2017 70.25 70.75 70.11 70.47 1,182,982 +0.10(+0.14%)
May 15, 2017 69.57 70.82 69.32 70.37 853,161 +1.18(+1.71%)
May 12, 2017 68.97 69.41 68.95 69.19 584,107 +0.20(+0.30%)
May 11, 2017 68.85 69.63 68.74 68.98 369,137 -0.41(-0.59%)
May 10, 2017 69.58 69.74 68.91 69.39 377,968 +0.02(+0.03%)
May 09, 2017 69.02 69.91 68.57 69.37 526,651 +0.56(+0.82%)
May 08, 2017 68.92 69.39 68.13 68.81 919,489 -0.12(-0.17%)
May 05, 2017 68.03 69.04 68.03 68.92 652,562 +0.89(+1.31%)
May 04, 2017 68.41 68.41 67.03 68.03 951,224 -0.09(-0.13%)
May 03, 2017 66.84 68.46 66.70 68.12 1,329,815 +1.48(+2.21%)
May 02, 2017 72.67 72.83 66.03 66.64 2,853,810 -5.69(-7.87%)
May 01, 2017 71.89 73.12 71.52 72.33 764,573 +0.90(+1.26%)
Apr 28, 2017 72.57 73.00 70.20 71.43 1,526,315 +1.18(+1.69%)
Apr 27, 2017 68.17 70.50 67.97 70.24 1,773,073 +2.07(+3.03%)
Apr 26, 2017 68.29 68.56 67.84 68.18 782,277 +0.05(+0.07%)
Apr 25, 2017 67.63 68.42 67.50 68.13 921,321 +0.47(+0.69%)
Apr 24, 2017 67.41 68.19 67.40 67.66 763,922 +0.43(+0.64%)
Apr 21, 2017 67.23 67.74 66.85 67.23 653,215 +0.15(+0.22%)
Apr 20, 2017 65.81 67.29 65.81 67.09 842,127 +1.47(+2.23%)
Apr 19, 2017 64.64 66.13 64.64 65.62 787,256 +1.38(+2.15%)
Apr 18, 2017 65.31 63.65 64.24 1,298,850 -1.08(-1.65%)
Apr 17, 2017 65.04 65.61 65.02 65.32 556,359 +0.09(+0.13%)
Apr 13, 2017 64.27 65.44 64.17 65.23 695,682 +0.61(+0.95%)
Apr 12, 2017 65.57 65.95 64.40 64.62 793,617 -0.93(-1.42%)
Apr 11, 2017 65.22 65.74 64.66 65.55 612,004 +0.30(+0.46%)
Apr 10, 2017 65.34 66.20 64.54 65.25 839,561 +0.34(+0.52%)
Apr 07, 2017 64.78 65.25 64.18 64.91 728,123 +0.22(+0.35%)
Apr 06, 2017 64.24 64.88 63.63 64.69 1,504,347 +0.07(+0.11%)
Apr 05, 2017 66.26 66.49 64.30 64.62 1,270,388 -1.53(-2.32%)
Apr 04, 2017 67.42 68.18 65.80 66.16 754,948 -1.94(-2.85%)
Apr 03, 2017 70.74 71.03 67.56 68.10 1,065,973 -2.47(-3.50%)
Mar 31, 2017 69.80 71.37 69.35 70.56 701,772 +1.13(+1.62%)
Mar 30, 2017 69.25 69.61 68.58 69.44 699,627 +0.05(+0.07%)
Mar 29, 2017 70.36 70.36 69.37 69.39 663,284 -0.81(-1.15%)
Mar 28, 2017 68.89 70.55 68.87 70.19 997,576 +1.87(+2.74%)
Mar 27, 2017 66.27 68.36 65.81 68.32 810,100 +1.79(+2.69%)
Mar 24, 2017 66.04 67.24 65.54 66.53 877,572 +0.51(+0.77%)
Mar 23, 2017 67.79 68.17 66.02 66.02 931,293 -1.77(-2.61%)
Mar 22, 2017 66.89 67.92 66.36 67.79 990,945 +0.52(+0.78%)
Mar 21, 2017 69.80 70.15 67.19 67.27 1,199,324 -2.46(-3.52%)
Mar 20, 2017 70.42 70.68 69.59 69.73 1,006,031 -0.70(-0.99%)
Mar 17, 2017 71.47 71.47 69.29 70.42 2,037,836 -1.04(-1.46%)
Mar 16, 2017 73.57 73.59 70.92 71.47 1,001,489 -1.73(-2.37%)
Mar 15, 2017 71.84 73.49 71.57 73.20 1,374,143 +1.48(+2.06%)
Mar 14, 2017 70.12 72.48 69.36 71.72 1,349,358 +1.71(+2.45%)
Mar 13, 2017 68.07 70.73 67.86 70.01 1,553,934 +2.21(+3.27%)
Mar 10, 2017 67.93 68.07 67.21 67.79 1,018,191 +0.57(+0.85%)
Mar 09, 2017 66.99 68.74 66.47 67.22 2,120,056 +0.53(+0.80%)
Mar 08, 2017 66.56 67.10 65.94 66.69 751,203 +0.63(+0.95%)
Mar 07, 2017 65.27 66.09 65.16 66.06 1,208,369 +0.50(+0.77%)
Mar 06, 2017 65.11 65.63 64.96 65.56 620,603 -0.08(-0.12%)
Mar 03, 2017 65.95 64.47 65.64 846,406 +0.60(+0.92%)
Mar 02, 2017 65.30 65.79 64.98 65.04 837,967 -0.45(-0.69%)
Mar 01, 2017 65.89 66.25 65.30 65.49 931,738 +0.57(+0.88%)
Feb 28, 2017 65.15 65.73 64.92 64.92 1,057,768 -0.39(-0.59%)
Feb 27, 2017 64.23 65.62 64.05 65.31 885,871 +1.02(+1.58%)
Feb 24, 2017 63.73 64.83 62.86 64.29 1,584,055 +0.51(+0.80%)
Feb 23, 2017 66.25 66.61 63.72 63.78 917,027 -1.53(-2.34%)
Feb 22, 2017 64.79 65.41 64.21 65.31 1,137,786 +0.55(+0.85%)
Feb 21, 2017 64.00 66.70 64.00 64.76 2,461,812 +2.85(+4.61%)
Feb 17, 2017 61.90 61.90 61.90 0 -0.67(-1.07%)
Feb 16, 2017 61.70 62.80 61.70 62.57 1,309,491 +0.71(+1.14%)
Feb 15, 2017 60.01 62.24 59.61 61.87 1,052,446 +1.82(+3.03%)
Feb 14, 2017 59.14 60.10 57.28 60.05 817,473 +0.92(+1.55%)
Feb 13, 2017 59.39 60.11 59.07 59.13 754,110 -0.11(-0.18%)
Feb 10, 2017 59.25 59.89 58.83 59.24 679,195 +0.06(+0.10%)
Feb 09, 2017 58.66 59.68 58.49 59.18 637,416 +0.40(+0.67%)
Feb 08, 2017 58.40 58.89 57.16 58.78 1,057,943 +0.60(+1.03%)
Feb 07, 2017 60.00 60.44 57.97 58.18 1,075,942 -2.01(-3.34%)
Feb 06, 2017 61.51 62.10 59.68 60.19 614,866 -0.75(-1.24%)
Feb 03, 2017 64.20 64.30 60.03 60.95 1,220,139 -2.02(-3.21%)
Feb 02, 2017 62.25 63.49 62.25 62.97 1,310,750 +0.94(+1.51%)
Feb 01, 2017 61.76 63.11 61.58 62.03 754,697 +0.63(+1.02%)
Jan 31, 2017 62.15 62.44 60.93 61.40 688,966 -0.51(-0.83%)
Jan 30, 2017 61.86 62.07 61.18 61.91 423,583 -0.31(-0.50%)
Jan 27, 2017 63.72 64.70 61.54 62.22 1,322,777 -1.17(-1.85%)
Jan 26, 2017 63.54 64.63 63.18 63.39 752,155 +0.17(+0.28%)
Jan 25, 2017 64.18 65.21 63.16 63.22 583,619 -0.49(-0.77%)
Jan 24, 2017 62.21 63.91 61.99 63.71 631,344 +1.75(+2.82%)
Jan 23, 2017 61.96 63.26 61.58 61.96 615,709 -0.12(-0.19%)
Jan 20, 2017 61.63 62.86 61.38 62.08 756,030 +0.85(+1.39%)
Jan 19, 2017 62.87 63.28 60.67 61.23 1,092,894 -1.41(-2.25%)
Jan 18, 2017 60.95 62.76 60.73 62.64 1,266,929 +1.83(+3.01%)
Jan 17, 2017 59.43 61.25 59.38 60.81 761,720 +1.41(+2.38%)
Jan 13, 2017 59.40 59.40 59.40 0 +1.30(+2.23%)
Jan 12, 2017 59.50 59.69 57.85 58.10 638,362 -1.43(-2.40%)
Jan 11, 2017 56.71 59.70 56.44 59.54 1,525,393 +2.92(+5.16%)
Jan 10, 2017 55.11 57.04 54.97 56.61 1,191,353 +2.57(+4.76%)
Jan 09, 2017 54.40 54.74 54.01 54.04 396,512 -0.59(-1.08%)
Jan 06, 2017 55.28 55.87 54.39 54.63 1,177,695 -0.49(-0.89%)
Jan 05, 2017 56.39 56.48 54.79 55.13 727,342 -1.14(-2.03%)
Jan 04, 2017 56.21 56.60 55.62 56.27 851,164 +0.44(+0.78%)
Jan 03, 2017 56.83 57.33 55.55 55.83 707,856 -0.84(-1.48%)
Dec 30, 2016 56.67 56.67 56.67 0 +0.71(+1.26%)
Dec 29, 2016 55.91 56.74 54.87 55.97 1,520,755 +0.11(+0.19%)
Dec 28, 2016 55.86 56.29 55.61 55.86 640,159 +0.15(+0.28%)
Dec 27, 2016 54.59 56.00 54.40 55.71 418,384 +1.17(+2.15%)
Dec 23, 2016 54.54 54.54 54.54 0 -0.59(-1.07%)
Dec 22, 2016 54.84 55.37 54.01 55.13 1,020,083 +0.37(+0.67%)
Dec 21, 2016 53.58 54.98 53.10 54.76 665,877 +1.29(+2.41%)
Dec 20, 2016 51.03 54.06 50.43 53.47 1,351,135 +2.58(+5.07%)
Dec 19, 2016 52.35 52.36 50.04 50.89 2,056,015 -1.50(-2.86%)
Dec 16, 2016 54.43 54.63 52.30 52.39 1,004,705 -2.05(-3.77%)
Dec 15, 2016 55.25 55.72 54.16 54.44 757,518 -1.01(-1.81%)
Dec 14, 2016 55.28 56.01 54.72 55.44 1,072,993 -0.44(-0.80%)
Dec 13, 2016 55.77 56.74 55.53 55.89 1,326,824 +0.12(+0.21%)
Dec 12, 2016 56.23 56.23 54.69 55.77 969,872 -0.45(-0.81%)
Dec 09, 2016 54.97 56.60 54.64 56.23 1,379,874 +0.96(+1.73%)
Dec 08, 2016 54.78 55.44 54.00 55.27 1,366,768 +0.00(+0.00%)
Dec 07, 2016 53.44 55.42 53.20 55.27 855,264 +2.01(+3.78%)
Dec 06, 2016 52.73 53.47 52.60 53.26 1,211,888 +0.69(+1.31%)
Dec 05, 2016 52.85 53.49 52.49 52.57 530,380 +0.12(+0.22%)
Dec 02, 2016 52.87 53.28 51.94 52.46 538,430 -0.76(-1.44%)
Dec 01, 2016 51.77 53.28 51.40 53.22 1,128,660 +1.42(+2.74%)
Nov 30, 2016 52.41 52.41 51.38 51.80 662,967 -0.61(-1.16%)
Nov 29, 2016 52.23 53.13 52.22 52.41 749,641 -0.15(-0.28%)
Nov 28, 2016 53.76 54.01 52.48 52.55 966,257 -1.47(-2.72%)
Nov 25, 2016 54.01 54.63 53.66 54.02 405,937 -0.13(-0.23%)
Nov 23, 2016 54.15 54.15 54.15 0 -0.66(-1.20%)
Nov 22, 2016 51.00 54.81 50.51 54.81 1,796,526 +3.58(+6.99%)
Nov 21, 2016 50.63 51.73 50.25 51.23 1,081,292 -0.08(-0.15%)
Nov 18, 2016 51.82 52.65 51.16 51.31 1,251,698 -0.44(-0.84%)
Nov 17, 2016 48.37 53.32 48.37 51.74 3,414,623 +3.38(+7.00%)
Nov 16, 2016 46.24 48.41 45.99 48.36 2,679,630 +2.21(+4.78%)
Nov 15, 2016 44.47 46.37 44.26 46.15 1,098,765 +1.89(+4.26%)
Nov 14, 2016 45.04 46.13 42.87 44.26 1,840,202 -0.78(-1.74%)
Nov 11, 2016 44.15 45.61 43.61 45.05 2,186,074 +0.66(+1.48%)
Nov 10, 2016 42.53 44.71 41.70 44.39 2,625,586 +1.59(+3.71%)
Nov 09, 2016 43.05 44.28 41.82 42.80 4,073,792 -1.94(-4.34%)
Nov 08, 2016 41.69 45.01 38.36 44.75 6,919,540 +1.62(+3.74%)
Nov 07, 2016 42.17 43.59 42.09 43.13 6,011,685 +0.39(+0.90%)
Nov 04, 2016 42.67 43.30 40.88 42.75 4,018,309 -0.53(-1.23%)
Nov 03, 2016 43.52 43.72 42.93 43.28 2,411,851 -0.24(-0.56%)
Nov 02, 2016 43.23 44.10 42.84 43.52 4,509,607 -0.29(-0.66%)
Nov 01, 2016 44.29 45.27 43.37 43.81 9,529,885 -0.20(-0.46%)
Oct 31, 2016 45.45 46.61 43.49 44.01 23,423,704 -0.45(-1.02%)
Oct 28, 2016 45.45 45.45 43.45 44.47 1,466,634 +0.71(+1.61%)
Oct 27, 2016 44.00 44.26 43.46 43.76 1,460,037 -0.24(-0.55%)
Oct 26, 2016 42.27 45.39 42.26 44.00 2,716,148 +1.11(+2.59%)
Oct 25, 2016 45.15 45.15 42.30 42.89 1,732,085 -2.32(-5.13%)
Oct 24, 2016 46.42 46.42 45.14 45.21 1,106,969 -0.97(-2.09%)
Oct 21, 2016 46.97 46.97 45.91 46.18 1,265,197 -0.73(-1.55%)
Oct 20, 2016 47.85 48.10 46.71 46.90 769,244 -0.81(-1.70%)
Oct 19, 2016 47.77 48.83 47.39 47.72 1,621,690 +0.11(+0.22%)
Oct 18, 2016 48.06 48.11 47.11 47.61 865,097 -0.12(-0.24%)
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.