Advertisement
U.S. markets closed

Adient plc (ADNT)

NYSE - NYSE Delayed Price. Currency in USD
32.92-0.25 (-0.75%)
At close: 04:00PM EDT
32.54 -0.38 (-1.15%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.3333.7432.8932.9232.921,061,184
Mar 27, 202432.0133.2130.6733.1733.172,856,200
Mar 26, 202433.3033.3031.8431.9131.911,046,900
Mar 25, 202433.1833.4332.7633.2033.20618,300
Mar 22, 202433.5733.6032.6632.9932.99760,700
Mar 21, 202433.9034.1633.5333.7333.73764,500
Mar 20, 202432.8333.9632.8333.7733.77915,100
Mar 19, 202432.5132.9732.3832.8332.83811,100
Mar 18, 202432.7533.0832.2332.5232.521,301,200
Mar 15, 202432.4933.1932.4932.5832.582,430,700
Mar 14, 202434.1034.2332.2832.5232.521,050,900
Mar 13, 202434.2335.0534.0034.4034.401,010,300
Mar 12, 202435.4035.4934.0134.4634.461,019,300
Mar 11, 202435.1035.6235.1035.3135.311,046,700
Mar 08, 202435.6735.9434.9635.2435.24677,200
Mar 07, 202434.7535.7234.4935.3235.32804,600
Mar 06, 202434.6334.6834.1534.6334.63708,900
Mar 05, 202433.2234.3533.0834.3434.34863,600
Mar 04, 202433.5233.6132.9933.3733.37715,900
Mar 01, 202434.0334.0333.3333.4433.44552,200
Feb 29, 202434.1134.4333.5133.9433.941,008,900
Feb 28, 202433.7234.2833.6633.6733.67527,600
Feb 27, 202434.4634.8333.8334.2034.20628,500
Feb 26, 202434.1534.7433.4833.9833.98616,600
Feb 23, 202434.1135.0834.1134.3834.381,441,500
Feb 22, 202434.1434.4133.8334.1734.171,029,400
Feb 21, 202434.2234.6734.0434.2834.281,142,800
Feb 20, 202434.0134.5333.8334.3634.361,071,700
Feb 16, 202434.5835.0433.9634.5034.501,024,500
Feb 15, 202434.2035.2534.0734.8934.891,273,600
Feb 14, 202433.6634.0033.1933.8133.811,361,600
Feb 13, 202433.2934.1832.9233.1633.161,947,500
Feb 12, 202434.1735.1934.1734.7234.721,589,000
Feb 09, 202433.7834.3633.5034.1334.132,418,400
Feb 08, 202432.8734.0632.4733.6233.622,091,500
Feb 07, 202435.1535.3932.8532.8832.882,927,600
Feb 06, 202434.7836.0434.6735.6135.611,435,400
Feb 05, 202434.9435.1034.5434.9434.94743,700
Feb 02, 202435.3535.7235.1035.5235.52768,900
Feb 01, 202435.0635.9634.8935.8935.89660,500
Jan 31, 202435.2335.8534.5334.7134.71715,000
Jan 30, 202435.4635.9035.1635.2335.23618,700
Jan 29, 202435.1035.6534.9635.5335.53637,700
Jan 26, 202435.2735.8834.8535.2135.21880,000
Jan 25, 202434.4834.8934.2834.8334.83625,200
Jan 24, 202434.8534.8534.0534.1434.14597,400
Jan 23, 202435.0435.2934.4834.5634.561,190,800
Jan 22, 202433.6035.1333.5334.3134.311,294,100
Jan 19, 202432.7633.1932.3833.1333.13700,100
Jan 18, 202432.6332.8632.1432.7932.79789,700
Jan 17, 202432.2032.5831.8532.2632.26724,800
Jan 16, 202432.0332.7931.7732.7232.72509,300
Jan 12, 202434.1734.1732.4932.6432.64517,100
Jan 11, 202433.8033.9133.2433.6433.64566,400
Jan 10, 202433.9434.0433.1834.0234.02517,200
Jan 09, 202434.1334.2833.8334.0234.02683,200
Jan 08, 202434.1634.9734.0834.6434.64532,800
Jan 05, 202433.9335.1733.6934.2934.29616,100
Jan 04, 202433.6034.1733.2834.0434.04947,000
Jan 03, 202435.8336.0433.8933.9333.931,018,900
Jan 02, 202436.0537.0435.7836.4936.49546,500
Dec 29, 202336.6336.6936.2536.3636.36951,200
Dec 28, 202336.3836.7536.3836.5936.59547,600
Dec 27, 202337.1237.1236.3536.5336.53516,500
Dec 26, 202336.9737.0336.5236.9036.90371,500
Dec 22, 202336.6937.1936.5436.7436.74552,000
Dec 21, 202336.2536.7236.0236.6636.66649,800
Dec 20, 202336.3736.9835.7835.8335.83774,300
Dec 19, 202335.6336.6435.6336.5336.53684,100
Dec 18, 202335.3735.7934.8935.5035.50824,600
Dec 15, 202335.9636.0835.0835.1835.181,803,200
Dec 14, 202334.3035.8833.9635.8635.861,438,300
Dec 13, 202333.2633.7432.2333.7433.741,283,200
Dec 12, 202333.2333.7033.0833.3733.371,503,200
Dec 11, 202332.8033.4732.6033.3533.351,127,800
Dec 08, 202333.0033.3532.6032.8932.891,264,300
Dec 07, 202332.9233.1132.7032.9932.991,005,000
Dec 06, 202333.2633.8532.7832.9032.90861,500
Dec 05, 202333.1733.2632.6132.8432.841,083,100
Dec 04, 202333.2033.6633.1433.4033.401,740,500
Dec 01, 202332.0633.3631.9133.2833.281,672,600
Nov 30, 202332.6132.8232.0632.2032.201,208,900
Nov 29, 202332.9133.1832.3232.4532.451,524,400
Nov 28, 202332.1332.4931.6132.1732.171,402,200
Nov 27, 202332.2432.4431.9332.1032.101,052,000
Nov 24, 202332.2332.8132.0132.5032.50697,000
Nov 22, 202332.2032.5732.0532.1232.12952,900
Nov 21, 202332.5032.8532.0832.1232.121,061,600
Nov 20, 202332.7533.1432.4532.9032.901,358,400
Nov 17, 202333.2433.2532.6132.8032.801,386,200
Nov 16, 202333.0033.4032.5832.8332.831,050,700
Nov 15, 202332.7733.6332.6633.1133.112,036,500
Nov 14, 202332.4733.3132.4632.7532.752,107,000
Nov 13, 202331.4631.7731.2431.3231.32903,700
Nov 10, 202330.3632.2630.2131.7031.701,544,400
Nov 09, 202332.3532.7030.1030.2030.201,581,800
Nov 08, 202331.0932.6130.5232.4932.491,927,300
Nov 07, 202335.1135.7934.8935.5935.591,516,600
Nov 06, 202335.9936.0835.1335.2835.281,321,700
Nov 03, 202335.7036.6335.6035.9135.91811,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...