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

Adient Plc (NY: ADNT )

20.32 +0.44 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 39.11 39.81 39.07 39.17 582,734 -0.08(-0.20%)
Aug 30, 2023 39.20 39.64 39.16 39.25 500,735 -0.21(-0.53%)
Aug 29, 2023 38.64 39.54 38.34 39.46 454,569 +0.71(+1.83%)
Aug 28, 2023 38.51 38.85 38.51 38.75 446,201 +0.46(+1.20%)
Aug 25, 2023 38.32 38.59 37.40 38.29 388,874 +0.30(+0.79%)
Aug 24, 2023 38.22 38.54 37.86 37.99 421,494 -0.44(-1.14%)
Aug 23, 2023 38.06 38.60 37.86 38.43 402,094 +0.23(+0.60%)
Aug 22, 2023 38.25 38.50 38.14 38.20 493,160 +0.14(+0.37%)
Aug 21, 2023 38.49 38.73 37.65 38.06 548,929 -0.18(-0.47%)
Aug 18, 2023 37.36 38.52 37.23 38.24 957,806 +0.52(+1.38%)
Aug 17, 2023 38.77 38.80 37.45 37.72 808,940 -0.48(-1.26%)
Aug 16, 2023 38.69 39.19 38.19 38.20 794,936 -0.80(-2.05%)
Aug 15, 2023 39.35 39.72 38.88 39.00 883,271 -0.88(-2.21%)
Aug 14, 2023 38.99 39.89 38.53 39.88 1,057,740 +0.55(+1.40%)
Aug 11, 2023 42.08 42.20 39.24 39.33 1,810,482 -2.80(-6.65%)
Aug 10, 2023 44.05 44.39 41.93 42.13 1,127,551 -1.75(-3.99%)
Aug 09, 2023 44.86 44.89 43.77 43.88 1,045,335 -0.92(-2.05%)
Aug 08, 2023 43.90 45.00 43.75 44.80 1,255,630 +0.03(+0.07%)
Aug 07, 2023 44.66 45.00 44.13 44.77 1,100,463 +0.50(+1.13%)
Aug 04, 2023 44.59 45.05 43.97 44.27 1,046,082 -0.32(-0.72%)
Aug 03, 2023 43.62 45.47 43.36 44.59 1,494,866 +1.19(+2.74%)
Aug 02, 2023 45.14 46.51 43.37 43.40 1,902,851 +0.57(+1.33%)
Aug 01, 2023 42.06 42.91 41.93 42.83 1,100,745 +0.27(+0.63%)
Jul 31, 2023 41.75 42.58 41.75 42.56 1,010,189 +0.56(+1.33%)
Jul 28, 2023 42.80 42.80 41.75 42.00 617,162 -0.10(-0.24%)
Jul 27, 2023 42.56 42.96 41.99 42.10 547,530 -0.05(-0.12%)
Jul 26, 2023 41.56 42.72 41.56 42.15 807,291 +0.51(+1.22%)
Jul 25, 2023 41.70 42.18 41.40 41.64 518,764 -0.26(-0.62%)
Jul 24, 2023 42.03 42.51 41.89 41.90 679,347 -0.10(-0.24%)
Jul 21, 2023 42.74 42.77 41.98 42.00 835,760 -0.05(-0.12%)
Jul 20, 2023 42.54 42.55 41.97 42.05 663,529 -0.10(-0.24%)
Jul 19, 2023 42.07 42.36 41.72 42.15 508,407 +0.26(+0.62%)
Jul 18, 2023 41.44 42.26 41.31 41.89 1,074,636 +0.45(+1.09%)
Jul 17, 2023 41.52 42.08 41.33 41.44 587,998 -0.21(-0.50%)
Jul 14, 2023 41.78 42.05 41.22 41.65 497,638 -0.42(-1.00%)
Jul 13, 2023 42.44 42.68 42.00 42.07 432,545 -0.23(-0.54%)
Jul 12, 2023 42.57 42.75 42.16 42.30 684,038 +0.89(+2.15%)
Jul 11, 2023 40.74 41.56 40.59 41.41 678,503 +0.99(+2.45%)
Jul 10, 2023 38.99 40.43 38.99 40.42 902,470 +1.31(+3.35%)
Jul 07, 2023 38.60 39.46 38.60 39.11 484,858 +0.66(+1.72%)
Jul 06, 2023 38.26 39.18 38.01 38.45 780,299 -0.04(-0.10%)
Jul 05, 2023 38.92 39.16 38.46 38.49 594,312 -0.53(-1.36%)
Jul 03, 2023 38.11 39.02 38.11 39.02 218,473 +0.70(+1.83%)
Jun 30, 2023 38.80 38.93 38.30 38.32 1,143,978 -0.17(-0.44%)
Jun 29, 2023 38.05 39.03 38.05 38.49 1,923,009 +0.68(+1.80%)
Jun 28, 2023 37.48 38.20 37.11 37.81 701,619 +0.43(+1.15%)
Jun 27, 2023 36.80 37.53 36.33 37.38 500,793 +0.94(+2.58%)
Jun 26, 2023 36.20 36.88 36.13 36.44 711,910 +0.31(+0.86%)
Jun 23, 2023 36.06 36.35 35.66 36.13 1,436,872 -0.83(-2.25%)
Jun 22, 2023 37.36 37.54 36.79 36.96 1,048,526 -0.65(-1.73%)
Jun 21, 2023 38.27 38.27 37.58 37.61 1,832,411 -0.78(-2.03%)
Jun 20, 2023 38.76 38.76 38.06 38.39 469,668 -0.78(-1.99%)
Jun 16, 2023 40.57 40.57 38.75 39.17 1,558,552 -0.50(-1.26%)
Jun 15, 2023 39.04 39.70 39.01 39.67 722,272 +0.23(+0.58%)
Jun 14, 2023 40.03 40.66 38.89 39.44 959,930 -0.25(-0.63%)
Jun 13, 2023 38.48 39.87 38.48 39.69 797,356 +1.45(+3.79%)
Jun 12, 2023 37.92 38.61 37.63 38.24 743,705 +0.60(+1.59%)
Jun 09, 2023 37.59 37.98 37.13 37.64 679,339 +0.26(+0.70%)
Jun 08, 2023 37.14 37.62 36.98 37.38 963,553 +0.61(+1.66%)
Jun 07, 2023 35.80 37.00 35.77 36.77 1,048,802 +1.22(+3.43%)
Jun 06, 2023 34.54 35.90 34.38 35.55 706,543 +1.00(+2.89%)
Jun 05, 2023 35.18 35.57 34.41 34.55 584,854 -1.09(-3.06%)
Jun 02, 2023 34.72 35.84 34.60 35.64 676,198 +1.65(+4.85%)
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.