Adient Plc (NY: ADNT )

42.95 USD +1.91 (+4.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 42.04 42.81 40.85 41.04 1,709,438 -2.78(-6.34%)
Jun 17, 2021 46.29 46.29 42.94 43.82 1,138,307 -2.55(-5.50%)
Jun 16, 2021 48.21 48.27 46.35 46.37 831,999 -2.23(-4.59%)
Jun 15, 2021 47.72 48.66 47.38 48.60 478,687 +0.95(+1.99%)
Jun 14, 2021 48.92 49.04 47.41 47.65 367,252 -1.46(-2.97%)
Jun 11, 2021 48.00 49.11 47.85 49.11 358,929 +1.69(+3.56%)
Jun 10, 2021 49.22 49.74 47.37 47.42 554,990 -1.34(-2.75%)
Jun 09, 2021 49.90 50.40 48.02 48.76 765,805 -1.09(-2.19%)
Jun 08, 2021 50.28 50.99 49.30 49.85 681,535 -0.91(-1.79%)
Jun 07, 2021 52.79 52.79 50.57 50.76 578,546 -1.90(-3.61%)
Jun 04, 2021 53.00 53.17 51.73 52.66 393,111 -0.27(-0.51%)
Jun 03, 2021 50.40 53.15 49.75 52.93 839,361 +2.31(+4.56%)
Jun 02, 2021 52.70 52.70 50.30 50.62 591,563 -1.88(-3.58%)
Jun 01, 2021 50.79 52.75 49.85 52.50 915,343 +2.44(+4.87%)
May 28, 2021 50.00 50.38 48.30 50.06 591,948 +0.19(+0.38%)
May 27, 2021 48.71 50.00 48.20 49.87 988,867 +2.17(+4.55%)
May 26, 2021 46.72 47.85 46.41 47.70 586,194 +1.02(+2.19%)
May 25, 2021 47.87 48.38 46.44 46.68 531,527 -0.97(-2.04%)
May 24, 2021 48.96 48.96 47.02 47.65 478,291 -0.86(-1.77%)
May 21, 2021 47.22 48.84 46.69 48.51 808,353 +2.33(+5.05%)
May 20, 2021 47.39 47.91 45.79 46.18 524,052 -1.10(-2.33%)
May 19, 2021 46.65 47.37 45.31 47.28 560,679 -0.76(-1.58%)
May 18, 2021 49.45 49.84 48.02 48.04 473,770 -1.20(-2.44%)
May 17, 2021 48.40 49.38 47.47 49.24 353,206 +0.63(+1.30%)
May 14, 2021 48.07 48.79 47.08 48.61 452,049 +1.17(+2.47%)
May 13, 2021 45.71 47.92 45.71 47.44 638,299 +1.56(+3.40%)
May 12, 2021 47.35 48.21 45.71 45.88 519,007 -2.57(-5.30%)
May 11, 2021 47.05 48.90 46.92 48.45 755,371 -0.01(-0.02%)
May 10, 2021 49.11 49.72 48.40 48.46 726,574 -0.83(-1.68%)
May 07, 2021 48.15 49.78 47.43 49.29 734,883 +1.00(+2.07%)
May 06, 2021 46.26 48.33 45.07 48.29 773,327 +1.29(+2.74%)
May 05, 2021 46.79 47.53 45.86 47.00 792,832 +1.29(+2.82%)
May 04, 2021 46.63 46.63 45.15 45.71 984,673 -1.63(-3.44%)
May 03, 2021 47.05 47.52 46.31 47.34 621,925 +1.00(+2.16%)
Apr 30, 2021 46.50 46.69 45.94 46.34 897,200 -0.87(-1.84%)
Apr 29, 2021 50.69 50.98 47.16 47.21 1,268,755 -2.94(-5.86%)
Apr 28, 2021 49.50 50.27 49.10 50.15 728,515 +0.51(+1.03%)
Apr 27, 2021 48.64 49.80 48.32 49.64 715,352 +0.89(+1.83%)
Apr 26, 2021 49.10 49.14 48.34 48.75 737,374 +0.15(+0.31%)
Apr 23, 2021 46.13 48.84 45.50 48.60 1,271,600 +2.84(+6.21%)
Apr 22, 2021 45.87 46.37 45.36 45.76 906,987 +0.16(+0.35%)
Apr 21, 2021 44.00 45.67 43.03 45.60 738,331 +1.69(+3.85%)
Apr 20, 2021 44.64 44.82 43.20 43.91 1,318,807 -0.85(-1.90%)
Apr 19, 2021 44.68 45.18 43.87 44.76 1,111,821 -0.54(-1.19%)
Apr 16, 2021 45.98 46.32 45.03 45.30 999,500 +0.00(+0.00%)
Apr 15, 2021 45.01 45.55 43.73 45.30 460,245 +0.65(+1.46%)
Apr 14, 2021 44.21 45.52 44.04 44.65 794,055 +0.77(+1.75%)
Apr 13, 2021 44.15 44.47 42.55 43.88 779,244 -0.27(-0.61%)
Apr 12, 2021 43.64 44.33 42.70 44.15 540,366 +0.82(+1.89%)
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%)
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.