Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adient Plc (NY: ADNT )

30.42 +1.01 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.33 33.74 32.89 32.92 1,158,894 -0.25(-0.75%)
Mar 27, 2024 32.01 33.21 30.67 33.17 2,856,238 +1.26(+3.95%)
Mar 26, 2024 33.30 33.30 31.84 31.91 1,046,930 -1.29(-3.89%)
Mar 25, 2024 33.18 33.43 32.76 33.20 618,306 +0.21(+0.64%)
Mar 22, 2024 33.57 33.60 32.66 32.99 760,744 -0.74(-2.19%)
Mar 21, 2024 33.90 34.16 33.53 33.73 764,752 -0.04(-0.12%)
Mar 20, 2024 32.83 33.96 32.83 33.77 915,141 +0.94(+2.86%)
Mar 19, 2024 32.51 32.97 32.38 32.83 811,068 +0.31(+0.95%)
Mar 18, 2024 32.75 33.08 32.23 32.52 1,301,231 -0.06(-0.18%)
Mar 15, 2024 32.49 33.20 32.49 32.58 2,430,709 +0.06(+0.18%)
Mar 14, 2024 34.10 34.23 32.28 32.52 1,050,882 -1.88(-5.47%)
Mar 13, 2024 34.23 35.05 34.23 34.40 1,010,309 -0.06(-0.17%)
Mar 12, 2024 35.40 35.49 34.01 34.46 1,019,319 -0.85(-2.41%)
Mar 11, 2024 35.10 35.62 35.10 35.31 1,046,657 +0.07(+0.20%)
Mar 08, 2024 35.67 35.94 34.96 35.24 677,194 -0.08(-0.23%)
Mar 07, 2024 34.75 35.72 34.49 35.32 804,572 +0.69(+1.99%)
Mar 06, 2024 34.63 34.68 34.15 34.63 708,926 +0.29(+0.84%)
Mar 05, 2024 33.22 34.35 33.08 34.34 863,578 +0.97(+2.91%)
Mar 04, 2024 33.52 33.61 32.99 33.37 715,866 -0.07(-0.21%)
Mar 01, 2024 34.03 34.03 33.33 33.44 552,201 -0.50(-1.47%)
Feb 29, 2024 34.11 34.43 33.52 33.94 1,008,859 +0.27(+0.80%)
Feb 28, 2024 33.72 34.28 33.66 33.67 527,645 -0.53(-1.55%)
Feb 27, 2024 34.46 34.83 33.83 34.20 628,536 +0.22(+0.65%)
Feb 26, 2024 34.15 34.74 33.48 33.98 616,639 -0.40(-1.16%)
Feb 23, 2024 34.11 35.09 34.11 34.38 1,441,528 +0.21(+0.61%)
Feb 22, 2024 34.14 34.41 33.83 34.17 1,029,421 -0.11(-0.32%)
Feb 21, 2024 34.22 34.67 34.05 34.28 1,142,819 -0.08(-0.23%)
Feb 20, 2024 34.01 34.52 33.83 34.36 1,071,741 -0.14(-0.41%)
Feb 16, 2024 34.58 35.04 33.96 34.50 1,024,893 -0.39(-1.12%)
Feb 15, 2024 34.20 35.25 34.07 34.89 1,273,580 +1.08(+3.19%)
Feb 14, 2024 33.66 34.00 33.19 33.81 1,361,621 +0.65(+1.96%)
Feb 13, 2024 33.29 34.18 32.92 33.16 1,947,476 -1.56(-4.49%)
Feb 12, 2024 34.17 35.19 34.17 34.72 1,588,984 +0.59(+1.73%)
Feb 09, 2024 33.78 34.36 33.50 34.13 2,418,371 +0.51(+1.52%)
Feb 08, 2024 32.87 34.05 32.47 33.62 2,091,488 +0.74(+2.25%)
Feb 07, 2024 35.15 35.39 32.85 32.88 2,927,646 -2.73(-7.67%)
Feb 06, 2024 34.78 36.04 34.67 35.61 1,435,382 +0.67(+1.92%)
Feb 05, 2024 34.94 35.10 34.54 34.94 743,748 -0.58(-1.63%)
Feb 02, 2024 35.35 35.72 35.10 35.52 768,877 -0.37(-1.03%)
Feb 01, 2024 35.06 35.96 34.89 35.89 660,206 +1.18(+3.40%)
Jan 31, 2024 35.23 35.85 34.53 34.71 714,994 -0.52(-1.48%)
Jan 30, 2024 35.46 35.90 35.16 35.23 618,655 -0.30(-0.84%)
Jan 29, 2024 35.10 35.65 34.96 35.53 637,698 +0.32(+0.91%)
Jan 26, 2024 35.27 35.88 34.85 35.21 880,039 +0.38(+1.09%)
Jan 25, 2024 34.48 34.89 34.28 34.83 625,152 +0.69(+2.02%)
Jan 24, 2024 34.85 34.85 34.05 34.14 597,370 -0.42(-1.22%)
Jan 23, 2024 35.04 35.29 34.48 34.56 1,190,791 +0.25(+0.73%)
Jan 22, 2024 33.60 35.13 33.53 34.31 1,294,053 +1.18(+3.56%)
Jan 19, 2024 32.76 33.20 32.38 33.13 700,054 +0.34(+1.04%)
Jan 18, 2024 32.63 32.86 32.14 32.79 789,677 +0.53(+1.64%)
Jan 17, 2024 32.20 32.58 31.86 32.26 724,838 -0.46(-1.41%)
Jan 16, 2024 32.03 32.79 31.77 32.72 509,319 +0.08(+0.25%)
Jan 12, 2024 34.17 34.17 32.48 32.64 517,053 -1.00(-2.97%)
Jan 11, 2024 33.80 33.91 33.23 33.64 566,435 -0.38(-1.12%)
Jan 10, 2024 33.94 34.04 33.18 34.02 517,165 +0.00(+0.00%)
Jan 09, 2024 34.13 34.28 33.83 34.02 683,203 -0.62(-1.79%)
Jan 08, 2024 34.16 34.97 34.08 34.64 532,755 +0.35(+1.02%)
Jan 05, 2024 33.93 35.17 33.69 34.29 616,056 +0.25(+0.73%)
Jan 04, 2024 33.60 34.17 33.28 34.04 947,026 +0.11(+0.32%)
Jan 03, 2024 35.83 36.04 33.89 33.93 1,018,855 -2.56(-7.02%)
Jan 02, 2024 36.05 37.04 35.77 36.49 546,460 +0.13(+0.36%)
Dec 29, 2023 36.63 36.69 36.25 36.36 951,211 -0.23(-0.63%)
Dec 28, 2023 36.38 36.75 36.38 36.59 547,637 +0.06(+0.16%)
Dec 27, 2023 37.12 37.12 36.35 36.53 516,492 -0.37(-1.00%)
Dec 26, 2023 36.97 37.02 36.52 36.90 371,506 +0.16(+0.44%)
Dec 22, 2023 36.69 37.19 36.54 36.74 552,027 +0.08(+0.22%)
Dec 21, 2023 36.25 36.72 36.02 36.66 660,708 +0.83(+2.32%)
Dec 20, 2023 36.37 36.98 35.78 35.83 774,314 -0.70(-1.92%)
Dec 19, 2023 35.63 36.64 35.63 36.53 684,104 +1.03(+2.90%)
Dec 18, 2023 35.37 35.79 34.89 35.50 824,558 +0.32(+0.91%)
Dec 15, 2023 35.96 36.08 35.08 35.18 1,803,189 -0.68(-1.90%)
Dec 14, 2023 34.30 35.88 33.96 35.86 1,438,273 +2.12(+6.28%)
Dec 13, 2023 33.26 33.74 32.23 33.74 1,283,179 +0.37(+1.11%)
Dec 12, 2023 33.23 33.70 33.08 33.37 1,503,155 +0.02(+0.06%)
Dec 11, 2023 32.80 33.47 32.60 33.35 1,127,818 +0.46(+1.40%)
Dec 08, 2023 33.00 33.35 32.60 32.89 1,264,301 -0.10(-0.30%)
Dec 07, 2023 32.92 33.11 32.70 32.99 1,005,031 +0.09(+0.27%)
Dec 06, 2023 33.26 33.85 32.78 32.90 861,468 +0.06(+0.18%)
Dec 05, 2023 33.17 33.26 32.61 32.84 1,083,061 -0.56(-1.68%)
Dec 04, 2023 33.20 33.66 33.14 33.40 1,740,506 +0.12(+0.36%)
Dec 01, 2023 32.06 33.36 31.91 33.28 1,672,580 +1.08(+3.35%)
Nov 30, 2023 32.61 32.82 32.05 32.20 1,208,944 -0.25(-0.77%)
Nov 29, 2023 32.91 33.18 32.32 32.45 1,524,360 +0.28(+0.87%)
Nov 28, 2023 32.13 32.49 31.61 32.17 1,402,170 +0.07(+0.22%)
Nov 27, 2023 32.24 32.44 31.93 32.10 1,051,984 -0.40(-1.23%)
Nov 24, 2023 32.23 32.81 32.01 32.50 697,018 +0.38(+1.18%)
Nov 22, 2023 32.20 32.57 32.05 32.12 952,932 +0.00(+0.00%)
Nov 21, 2023 32.50 32.85 32.08 32.12 1,061,566 -0.78(-2.37%)
Nov 20, 2023 32.75 33.14 32.45 32.90 1,358,403 +0.10(+0.30%)
Nov 17, 2023 33.24 33.25 32.61 32.80 1,386,158 -0.03(-0.09%)
Nov 16, 2023 33.00 33.40 32.59 32.83 1,050,688 -0.28(-0.85%)
Nov 15, 2023 32.77 33.63 32.66 33.11 2,036,513 +0.36(+1.10%)
Nov 14, 2023 32.47 33.30 32.46 32.75 2,107,002 +1.43(+4.57%)
Nov 13, 2023 31.46 31.77 31.24 31.32 903,655 -0.38(-1.20%)
Nov 10, 2023 30.36 32.26 30.21 31.70 1,544,387 +1.50(+4.97%)
Nov 09, 2023 32.35 32.70 30.11 30.20 1,581,822 -2.29(-7.05%)
Nov 08, 2023 31.09 32.61 30.52 32.49 1,927,328 -3.10(-8.71%)
Nov 07, 2023 35.11 35.79 34.89 35.59 1,516,570 +0.31(+0.88%)
Nov 06, 2023 35.99 36.08 35.13 35.28 1,321,691 -0.63(-1.75%)
Nov 03, 2023 35.70 36.63 35.60 35.91 811,802 +1.37(+3.97%)
Nov 02, 2023 34.16 34.64 33.38 34.54 994,274 +0.96(+2.86%)
Nov 01, 2023 33.75 33.75 32.77 33.58 737,284 -0.11(-0.33%)
Oct 31, 2023 33.51 33.78 33.12 33.69 720,709 +0.21(+0.63%)
Oct 30, 2023 34.15 34.15 33.05 33.48 974,734 -0.13(-0.39%)
Oct 27, 2023 34.36 34.36 33.27 33.61 751,369 -0.79(-2.30%)
Oct 26, 2023 34.81 35.31 34.24 34.40 813,510 +0.03(+0.09%)
Oct 25, 2023 33.91 34.49 33.62 34.37 659,534 -0.05(-0.15%)
Oct 24, 2023 34.24 34.51 34.07 34.42 550,246 +0.34(+1.00%)
Oct 23, 2023 34.34 34.85 34.07 34.08 503,898 -0.54(-1.56%)
Oct 20, 2023 34.66 35.07 34.24 34.62 642,966 +0.14(+0.41%)
Oct 19, 2023 34.62 35.00 34.20 34.48 686,413 -0.40(-1.15%)
Oct 18, 2023 35.57 35.62 34.87 34.88 528,287 -1.21(-3.35%)
Oct 17, 2023 35.94 36.81 35.94 36.09 662,580 -0.13(-0.36%)
Oct 16, 2023 35.94 36.57 35.83 36.22 715,838 +0.71(+2.00%)
Oct 13, 2023 36.10 36.16 35.25 35.51 861,901 -0.59(-1.63%)
Oct 12, 2023 36.80 36.80 35.87 36.10 818,996 -0.86(-2.33%)
Oct 11, 2023 36.65 37.02 36.51 36.96 449,371 +0.46(+1.26%)
Oct 10, 2023 36.58 37.09 36.27 36.50 622,319 +0.12(+0.33%)
Oct 09, 2023 35.38 36.52 35.11 36.38 428,259 +0.46(+1.28%)
Oct 06, 2023 34.96 36.54 34.64 35.92 806,111 +0.86(+2.45%)
Oct 05, 2023 35.67 36.03 34.67 35.06 674,837 -0.81(-2.26%)
Oct 04, 2023 35.23 36.02 34.99 35.87 553,360 +0.58(+1.64%)
Oct 03, 2023 35.85 36.06 35.15 35.29 600,829 -0.99(-2.73%)
Oct 02, 2023 36.63 36.78 36.10 36.28 639,728 -0.42(-1.14%)
Sep 29, 2023 37.10 37.21 36.53 36.70 750,280 -0.04(-0.11%)
Sep 28, 2023 35.43 37.14 35.43 36.74 599,149 +1.04(+2.91%)
Sep 27, 2023 35.96 36.24 35.43 35.70 525,460 -0.25(-0.70%)
Sep 26, 2023 36.52 37.01 35.84 35.95 575,189 -1.15(-3.10%)
Sep 25, 2023 36.01 37.36 36.94 37.10 902,953 +0.78(+2.15%)
Sep 22, 2023 36.60 37.34 36.22 36.32 843,963 -0.20(-0.55%)
Sep 21, 2023 37.04 37.05 36.28 36.52 580,094 -0.77(-2.06%)
Sep 20, 2023 38.27 38.63 37.29 37.29 528,786 -0.56(-1.48%)
Sep 19, 2023 37.45 38.03 37.13 37.85 647,969 +0.48(+1.28%)
Sep 18, 2023 38.24 38.33 37.34 37.37 632,714 -0.97(-2.53%)
Sep 15, 2023 38.30 39.02 37.90 38.34 1,528,775 -0.15(-0.39%)
Sep 14, 2023 38.65 38.95 37.44 38.49 835,983 +0.09(+0.23%)
Sep 13, 2023 39.32 39.49 38.17 38.40 1,039,672 -1.00(-2.54%)
Sep 12, 2023 38.40 39.93 38.40 39.40 961,989 +0.95(+2.47%)
Sep 11, 2023 38.52 38.87 38.16 38.45 786,715 +0.45(+1.18%)
Sep 08, 2023 38.25 38.28 37.74 38.00 679,580 -0.10(-0.26%)
Sep 07, 2023 38.53 38.53 37.73 38.10 642,428 -0.80(-2.06%)
Sep 06, 2023 39.56 40.18 38.00 38.90 1,144,961 -0.56(-1.42%)
Sep 05, 2023 39.79 39.97 39.01 39.46 514,455 -0.98(-2.42%)
Sep 01, 2023 39.47 40.47 39.44 40.44 397,019 +1.27(+3.24%)
Aug 31, 2023 39.11 39.81 39.07 39.17 582,734 -0.08(-0.20%)
Aug 30, 2023 39.20 39.64 39.16 39.25 500,735 -0.21(-0.53%)
Aug 29, 2023 38.64 39.54 38.34 39.46 454,569 +0.71(+1.83%)
Aug 28, 2023 38.51 38.85 38.51 38.75 446,201 +0.46(+1.20%)
Aug 25, 2023 38.32 38.59 37.40 38.29 388,874 +0.30(+0.79%)
Aug 24, 2023 38.22 38.54 37.86 37.99 421,494 -0.44(-1.14%)
Aug 23, 2023 38.06 38.60 37.86 38.43 402,094 +0.23(+0.60%)
Aug 22, 2023 38.25 38.50 38.14 38.20 493,160 +0.14(+0.37%)
Aug 21, 2023 38.49 38.73 37.65 38.06 548,929 -0.18(-0.47%)
Aug 18, 2023 37.36 38.52 37.23 38.24 957,806 +0.52(+1.38%)
Aug 17, 2023 38.77 38.80 37.45 37.72 808,940 -0.48(-1.26%)
Aug 16, 2023 38.69 39.19 38.19 38.20 794,936 -0.80(-2.05%)
Aug 15, 2023 39.35 39.72 38.88 39.00 883,271 -0.88(-2.21%)
Aug 14, 2023 38.99 39.89 38.53 39.88 1,057,740 +0.55(+1.40%)
Aug 11, 2023 42.08 42.20 39.24 39.33 1,810,482 -2.80(-6.65%)
Aug 10, 2023 44.05 44.39 41.93 42.13 1,127,551 -1.75(-3.99%)
Aug 09, 2023 44.86 44.89 43.77 43.88 1,045,335 -0.92(-2.05%)
Aug 08, 2023 43.90 45.00 43.75 44.80 1,255,630 +0.03(+0.07%)
Aug 07, 2023 44.66 45.00 44.13 44.77 1,100,463 +0.50(+1.13%)
Aug 04, 2023 44.59 45.05 43.97 44.27 1,046,082 -0.32(-0.72%)
Aug 03, 2023 43.62 45.47 43.36 44.59 1,494,866 +1.19(+2.74%)
Aug 02, 2023 45.14 46.51 43.37 43.40 1,902,851 +0.57(+1.33%)
Aug 01, 2023 42.06 42.91 41.93 42.83 1,100,745 +0.27(+0.63%)
Jul 31, 2023 41.75 42.58 41.75 42.56 1,010,189 +0.56(+1.33%)
Jul 28, 2023 42.80 42.80 41.75 42.00 617,162 -0.10(-0.24%)
Jul 27, 2023 42.56 42.96 41.99 42.10 547,530 -0.05(-0.12%)
Jul 26, 2023 41.56 42.72 41.56 42.15 807,291 +0.51(+1.22%)
Jul 25, 2023 41.70 42.18 41.40 41.64 518,764 -0.26(-0.62%)
Jul 24, 2023 42.03 42.51 41.89 41.90 679,347 -0.10(-0.24%)
Jul 21, 2023 42.74 42.77 41.98 42.00 835,760 -0.05(-0.12%)
Jul 20, 2023 42.54 42.55 41.97 42.05 663,529 -0.10(-0.24%)
Jul 19, 2023 42.07 42.36 41.72 42.15 508,407 +0.26(+0.62%)
Jul 18, 2023 41.44 42.26 41.31 41.89 1,074,636 +0.45(+1.09%)
Jul 17, 2023 41.52 42.08 41.33 41.44 587,998 -0.21(-0.50%)
Jul 14, 2023 41.78 42.05 41.22 41.65 497,638 -0.42(-1.00%)
Jul 13, 2023 42.44 42.68 42.00 42.07 432,545 -0.23(-0.54%)
Jul 12, 2023 42.57 42.75 42.16 42.30 684,038 +0.89(+2.15%)
Jul 11, 2023 40.74 41.56 40.59 41.41 678,503 +0.99(+2.45%)
Jul 10, 2023 38.99 40.43 38.99 40.42 902,470 +1.31(+3.35%)
Jul 07, 2023 38.60 39.46 38.60 39.11 484,858 +0.66(+1.72%)
Jul 06, 2023 38.26 39.18 38.01 38.45 780,299 -0.04(-0.10%)
Jul 05, 2023 38.92 39.16 38.46 38.49 594,312 -0.53(-1.36%)
Jul 03, 2023 38.11 39.02 38.11 39.02 218,473 +0.70(+1.83%)
Jun 30, 2023 38.80 38.93 38.30 38.32 1,143,978 -0.17(-0.44%)
Jun 29, 2023 38.05 39.03 38.05 38.49 1,923,009 +0.68(+1.80%)
Jun 28, 2023 37.48 38.20 37.11 37.81 701,619 +0.43(+1.15%)
Jun 27, 2023 36.80 37.53 36.33 37.38 500,793 +0.94(+2.58%)
Jun 26, 2023 36.20 36.88 36.13 36.44 711,910 +0.31(+0.86%)
Jun 23, 2023 36.06 36.35 35.66 36.13 1,436,872 -0.83(-2.25%)
Jun 22, 2023 37.36 37.54 36.79 36.96 1,048,526 -0.65(-1.73%)
Jun 21, 2023 38.27 38.27 37.58 37.61 1,832,411 -0.78(-2.03%)
Jun 20, 2023 38.76 38.76 38.06 38.39 469,668 -0.78(-1.99%)
Jun 16, 2023 40.57 40.57 38.75 39.17 1,558,552 -0.50(-1.26%)
Jun 15, 2023 39.04 39.70 39.67 722,272 +3.81(+10.62%)
May 08, 2023 34.87 35.88 34.78 35.86 1,055,300 +1.10(+3.16%)
May 05, 2023 34.47 35.17 33.75 34.76 1,161,702 +0.95(+2.81%)
May 04, 2023 33.64 34.04 32.59 33.81 1,940,365 -0.51(-1.49%)
May 03, 2023 36.26 36.83 33.50 34.32 2,728,648 -2.84(-7.64%)
May 02, 2023 36.35 37.46 35.82 37.16 1,333,442 +0.35(+0.95%)
May 01, 2023 36.99 37.78 36.64 36.81 579,444 -0.13(-0.35%)
Apr 28, 2023 36.25 37.26 36.06 36.94 663,958 +0.45(+1.23%)
Apr 27, 2023 37.02 37.21 35.43 36.49 684,258 -0.35(-0.95%)
Apr 26, 2023 36.70 37.49 36.51 36.84 516,212 +0.03(+0.08%)
Apr 25, 2023 38.10 38.27 36.67 36.81 633,186 -1.87(-4.83%)
Apr 24, 2023 38.57 39.35 38.39 38.68 638,979 +0.10(+0.26%)
Apr 21, 2023 39.19 39.25 38.34 38.58 845,374 -0.75(-1.91%)
Apr 20, 2023 38.23 39.49 38.23 39.33 756,958 +0.12(+0.31%)
Apr 19, 2023 38.52 39.44 38.36 39.21 699,194 -0.01(-0.03%)
Apr 18, 2023 39.00 39.36 38.63 39.22 617,000 +0.63(+1.63%)
Apr 17, 2023 38.69 38.81 38.04 38.59 817,990 -0.19(-0.49%)
Apr 14, 2023 39.07 39.60 38.44 38.78 566,769 -0.17(-0.44%)
Apr 13, 2023 39.20 39.25 38.46 38.95 698,025 +0.22(+0.57%)
Apr 12, 2023 39.62 39.90 38.59 38.73 566,317 -0.26(-0.67%)
Apr 11, 2023 38.78 39.44 38.57 38.99 507,450 +0.39(+1.01%)
Apr 10, 2023 37.44 38.66 37.13 38.60 617,742 +0.78(+2.06%)
Apr 06, 2023 38.43 38.51 37.76 37.82 593,913 -0.54(-1.41%)
Apr 05, 2023 38.76 38.76 37.75 38.36 723,823 -0.91(-2.32%)
Apr 04, 2023 41.08 41.08 38.80 39.27 672,089 -1.68(-4.10%)
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.