Adient plc (ADNT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.22

+0.78

(+2.65%)

At close: 04:00PM EDT

30.22

0.00

(0.00%)

After hours:

04:08PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	29.97	30.44	29.76	30.22	30.22	1,071,300
May 01, 2024	29.74	30.07	28.95	29.44	29.44	1,294,200
Apr 30, 2024	30.15	30.33	29.58	29.87	29.87	885,500
Apr 29, 2024	30.75	31.19	30.65	30.75	30.75	1,187,300
Apr 26, 2024	29.48	30.70	29.36	30.42	30.42	1,009,400
Apr 25, 2024	29.30	29.67	29.11	29.41	29.41	933,100
Apr 24, 2024	28.91	29.81	28.71	29.69	29.69	1,179,800
Apr 23, 2024	28.96	29.18	28.80	28.94	28.94	832,100
Apr 22, 2024	28.95	29.17	28.59	28.99	28.99	847,700
Apr 19, 2024	27.88	28.90	27.76	28.83	28.83	1,054,900
Apr 18, 2024	28.20	28.46	27.73	28.02	28.02	1,175,400
Apr 17, 2024	28.83	28.92	27.98	28.11	28.11	1,146,600
Apr 16, 2024	28.89	28.92	28.35	28.64	28.64	1,046,300
Apr 15, 2024	29.80	30.10	29.13	29.19	29.19	961,200
Apr 12, 2024	30.79	30.79	29.74	29.76	29.76	858,500
Apr 11, 2024	30.24	31.21	29.96	31.13	31.13	1,272,900
Apr 10, 2024	30.46	30.60	29.30	30.24	30.24	1,990,200
Apr 09, 2024	31.49	31.85	31.20	31.78	31.78	1,189,900
Apr 08, 2024	31.52	31.85	31.09	31.11	31.11	1,141,000
Apr 05, 2024	31.18	31.58	30.82	31.15	31.15	1,048,600
Apr 04, 2024	32.27	32.49	31.17	31.26	31.26	863,300
Apr 03, 2024	31.31	31.89	31.31	31.83	31.83	691,200
Apr 02, 2024	31.53	31.90	31.41	31.55	31.55	928,300
Apr 01, 2024	32.79	32.79	31.80	31.92	31.92	1,024,800
Mar 28, 2024	33.33	33.74	32.89	32.92	32.92	1,158,900
Mar 27, 2024	32.01	33.21	30.67	33.17	33.17	2,856,200
Mar 26, 2024	33.30	33.30	31.84	31.91	31.91	1,046,900
Mar 25, 2024	33.18	33.43	32.76	33.20	33.20	618,300
Mar 22, 2024	33.57	33.60	32.66	32.99	32.99	760,700
Mar 21, 2024	33.90	34.16	33.53	33.73	33.73	764,500
Mar 20, 2024	32.83	33.96	32.83	33.77	33.77	915,100
Mar 19, 2024	32.51	32.97	32.38	32.83	32.83	811,100
Mar 18, 2024	32.75	33.08	32.23	32.52	32.52	1,301,200
Mar 15, 2024	32.49	33.19	32.49	32.58	32.58	2,430,700
Mar 14, 2024	34.10	34.23	32.28	32.52	32.52	1,050,900
Mar 13, 2024	34.23	35.05	34.00	34.40	34.40	1,010,300
Mar 12, 2024	35.40	35.49	34.01	34.46	34.46	1,019,300
Mar 11, 2024	35.10	35.62	35.10	35.31	35.31	1,046,700
Mar 08, 2024	35.67	35.94	34.96	35.24	35.24	677,200
Mar 07, 2024	34.75	35.72	34.49	35.32	35.32	804,600
Mar 06, 2024	34.63	34.68	34.15	34.63	34.63	708,900
Mar 05, 2024	33.22	34.35	33.08	34.34	34.34	863,600
Mar 04, 2024	33.52	33.61	32.99	33.37	33.37	715,900
Mar 01, 2024	34.03	34.03	33.33	33.44	33.44	552,200
Feb 29, 2024	34.11	34.43	33.51	33.94	33.94	1,008,900
Feb 28, 2024	33.72	34.28	33.66	33.67	33.67	527,600
Feb 27, 2024	34.46	34.83	33.83	34.20	34.20	628,500
Feb 26, 2024	34.15	34.74	33.48	33.98	33.98	616,600
Feb 23, 2024	34.11	35.08	34.11	34.38	34.38	1,441,500
Feb 22, 2024	34.14	34.41	33.83	34.17	34.17	1,029,400
Feb 21, 2024	34.22	34.67	34.04	34.28	34.28	1,142,800
Feb 20, 2024	34.01	34.53	33.83	34.36	34.36	1,071,700
Feb 16, 2024	34.58	35.04	33.96	34.50	34.50	1,024,500
Feb 15, 2024	34.20	35.25	34.07	34.89	34.89	1,273,600
Feb 14, 2024	33.66	34.00	33.19	33.81	33.81	1,361,600
Feb 13, 2024	33.29	34.18	32.92	33.16	33.16	1,947,500
Feb 12, 2024	34.17	35.19	34.17	34.72	34.72	1,589,000
Feb 09, 2024	33.78	34.36	33.50	34.13	34.13	2,418,400
Feb 08, 2024	32.87	34.06	32.47	33.62	33.62	2,091,500
Feb 07, 2024	35.15	35.39	32.85	32.88	32.88	2,927,600
Feb 06, 2024	34.78	36.04	34.67	35.61	35.61	1,435,400
Feb 05, 2024	34.94	35.10	34.54	34.94	34.94	743,700
Feb 02, 2024	35.35	35.72	35.10	35.52	35.52	768,900
Feb 01, 2024	35.06	35.96	34.89	35.89	35.89	660,500
Jan 31, 2024	35.23	35.85	34.53	34.71	34.71	715,000
Jan 30, 2024	35.46	35.90	35.16	35.23	35.23	618,700
Jan 29, 2024	35.10	35.65	34.96	35.53	35.53	637,700
Jan 26, 2024	35.27	35.88	34.85	35.21	35.21	880,000
Jan 25, 2024	34.48	34.89	34.28	34.83	34.83	625,200
Jan 24, 2024	34.85	34.85	34.05	34.14	34.14	597,400
Jan 23, 2024	35.04	35.29	34.48	34.56	34.56	1,190,800
Jan 22, 2024	33.60	35.13	33.53	34.31	34.31	1,294,100
Jan 19, 2024	32.76	33.19	32.38	33.13	33.13	700,100
Jan 18, 2024	32.63	32.86	32.14	32.79	32.79	789,700
Jan 17, 2024	32.20	32.58	31.85	32.26	32.26	724,800
Jan 16, 2024	32.03	32.79	31.77	32.72	32.72	509,300
Jan 12, 2024	34.17	34.17	32.49	32.64	32.64	517,100
Jan 11, 2024	33.80	33.91	33.24	33.64	33.64	566,400
Jan 10, 2024	33.94	34.04	33.18	34.02	34.02	517,200
Jan 09, 2024	34.13	34.28	33.83	34.02	34.02	683,200
Jan 08, 2024	34.16	34.97	34.08	34.64	34.64	532,800
Jan 05, 2024	33.93	35.17	33.69	34.29	34.29	616,100
Jan 04, 2024	33.60	34.17	33.28	34.04	34.04	947,000
Jan 03, 2024	35.83	36.04	33.89	33.93	33.93	1,018,900
Jan 02, 2024	36.05	37.04	35.78	36.49	36.49	546,500
Dec 29, 2023	36.63	36.69	36.25	36.36	36.36	951,200
Dec 28, 2023	36.38	36.75	36.38	36.59	36.59	547,600
Dec 27, 2023	37.12	37.12	36.35	36.53	36.53	516,500
Dec 26, 2023	36.97	37.03	36.52	36.90	36.90	371,500
Dec 22, 2023	36.69	37.19	36.54	36.74	36.74	552,000
Dec 21, 2023	36.25	36.72	36.02	36.66	36.66	649,800
Dec 20, 2023	36.37	36.98	35.78	35.83	35.83	774,300
Dec 19, 2023	35.63	36.64	35.63	36.53	36.53	684,100
Dec 18, 2023	35.37	35.79	34.89	35.50	35.50	824,600
Dec 15, 2023	35.96	36.08	35.08	35.18	35.18	1,803,200
Dec 14, 2023	34.30	35.88	33.96	35.86	35.86	1,438,300
Dec 13, 2023	33.26	33.74	32.23	33.74	33.74	1,283,200
Dec 12, 2023	33.23	33.70	33.08	33.37	33.37	1,503,200
Dec 11, 2023	32.80	33.47	32.60	33.35	33.35	1,127,800
Dec 08, 2023	33.00	33.35	32.60	32.89	32.89	1,264,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL78.94-0.01(-0.01%)

Bitcoin CAD81,045.97+2,121.27(+2.69%)

Adient plc (ADNT)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
78.94
-0.01(-0.01%)

Bitcoin CAD
81,045.97
+2,121.27(+2.69%)