Adient Plc (NY: ADNT )

48.61 USD +1.17 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.