Adient Plc (NY: ADNT )

43.33 USD +1.20 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 42.18 43.52 42.00 43.33 581,100 +1.20(+2.85%)
Apr 08, 2021 41.78 42.56 40.90 42.13 542,410 +0.08(+0.19%)
Apr 07, 2021 42.77 43.11 41.72 42.05 606,037 -1.07(-2.48%)
Apr 06, 2021 43.06 44.23 42.90 43.12 573,279 -0.22(-0.51%)
Apr 05, 2021 43.86 44.03 42.97 43.34 530,871 +0.24(+0.56%)
Apr 01, 2021 45.06 45.27 42.92 43.10 653,600 -1.10(-2.49%)
Mar 31, 2021 44.22 45.19 43.97 44.20 1,244,273 +0.15(+0.34%)
Mar 30, 2021 40.91 44.05 40.46 44.05 1,298,410 +3.29(+8.07%)
Mar 29, 2021 41.57 41.88 40.32 40.76 910,268 -1.07(-2.56%)
Mar 26, 2021 40.39 41.93 39.96 41.83 1,371,900 +2.78(+7.12%)
Mar 25, 2021 36.27 39.51 35.78 39.05 1,629,597 +2.07(+5.60%)
Mar 24, 2021 39.34 40.05 36.90 36.98 1,606,063 -1.65(-4.27%)
Mar 23, 2021 39.01 40.69 38.10 38.63 1,529,809 -2.26(-5.53%)
Mar 22, 2021 42.39 42.64 40.35 40.89 1,038,830 -1.75(-4.10%)
Mar 19, 2021 44.18 44.18 42.13 42.64 2,202,300 -1.50(-3.40%)
Mar 18, 2021 46.38 47.60 43.81 44.14 1,141,540 -3.86(-8.04%)
Mar 17, 2021 45.93 48.03 45.59 48.00 781,637 +1.91(+4.14%)
Mar 16, 2021 46.94 46.94 45.33 46.09 890,266 -1.11(-2.35%)
Mar 15, 2021 48.65 48.65 46.67 47.20 1,350,315 -0.27(-0.57%)
Mar 12, 2021 44.25 47.98 44.25 47.47 2,604,100 +7.15(+17.73%)
Mar 11, 2021 40.36 41.25 39.75 40.32 821,315 +0.60(+1.51%)
Mar 10, 2021 39.19 40.15 38.99 39.72 808,513 +0.96(+2.48%)
Mar 09, 2021 38.95 39.17 38.13 38.76 826,054 +0.47(+1.23%)
Mar 08, 2021 38.32 38.78 37.43 38.29 541,829 +0.40(+1.06%)
Mar 05, 2021 36.20 37.92 34.90 37.89 971,100 +2.59(+7.34%)
Mar 04, 2021 35.65 37.22 34.08 35.30 1,241,415 -0.83(-2.30%)
Mar 03, 2021 37.55 38.23 36.06 36.13 911,940 -1.04(-2.80%)
Mar 02, 2021 37.21 38.10 36.75 37.17 816,521 -0.24(-0.64%)
Mar 01, 2021 38.11 38.41 37.23 37.41 890,351 +0.33(+0.89%)
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.