ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADNT Adient plc

32.89
-0.10 (-0.3%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adient plc ADNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.3% 32.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.00 32.60 33.35 32.89 32.99
more quote information »

ADNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0633.8531.9133.141,272,2350.832.59%
1 Month30.3633.8530.2132.611,297,1292.538.33%
3 Months38.3039.0230.10534.07954,502-5.41-14.13%
6 Months37.1446.5130.10537.05891,623-4.25-11.44%
1 Year34.5447.5030.10538.07860,733-1.65-4.78%
3 Years35.9653.16527.1538.74875,595-3.07-8.54%
5 Years20.6953.1655.900128.211,172,58712.2058.97%

ADNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 32.89 -0.10 -0.3% 33.00 33.35 32.60 1,264,301
Dec 07 2023 32.99 0.09 0.27% 32.92 33.11 32.70 1,005,031
Dec 06 2023 32.90 0.06 0.18% 33.26 33.85 32.78 861,468
Dec 05 2023 32.84 -0.56 -1.68% 33.17 33.255 32.61 1,083,061
Dec 04 2023 33.40 0.12 0.36% 33.20 33.66 33.14 1,740,506
Dec 01 2023 33.28 1.08 3.35% 32.06 33.36 31.91 1,671,108
Nov 30 2023 32.20 -0.25 -0.77% 32.61 32.82 32.055 1,208,944
Nov 29 2023 32.45 0.28 0.87% 32.91 33.18 32.32 1,524,360
Nov 28 2023 32.17 0.07 0.22% 32.13 32.49 31.6116 1,402,170
Nov 27 2023 32.10 -0.40 -1.23% 32.24 32.44 31.93 1,051,984
Nov 24 2023 32.50 0.38 1.18% 32.23 32.81 32.01 697,018
Nov 22 2023 32.12 0.00 0.0% 32.20 32.57 32.05 952,932
Nov 21 2023 32.12 -0.78 -2.37% 32.50 32.85 32.08 1,061,566
Nov 20 2023 32.90 0.10 0.3% 32.75 33.14 32.45 1,358,403
Nov 17 2023 32.80 -0.03 -0.09% 33.24 33.25 32.61 1,386,158
Nov 16 2023 32.83 -0.28 -0.85% 33.00 33.40 32.585 1,050,688
Nov 15 2023 33.11 0.36 1.1% 32.77 33.63 32.66 2,036,513
Nov 14 2023 32.75 1.43 4.57% 32.47 33.305 32.46 2,105,502
Nov 13 2023 31.32 -0.38 -1.2% 31.46 31.77 31.24 903,655
Nov 10 2023 31.70 1.50 4.97% 30.36 32.26 30.21 1,544,387
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com