ADNT

Adient Historical Data

Company Name Stock Ticker Symbol Market Type
Adient plc ADNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.06 -3.68% 27.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.79 27.74 29.40 27.75 28.81
more quote information »

ADNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8131.5227.7429.58789,231-2.06-6.91%
1 Month33.5535.8027.7431.68680,631-5.80-17.29%
3 Months29.6739.4427.3732.61772,460-1.92-6.47%
6 Months40.8241.6027.1533.14884,466-13.07-32.02%
1 Year42.8250.9627.1538.40921,641-15.07-35.19%
3 Years23.1153.1655.900129.441,070,3724.6420.08%
5 Years83.9986.425.900131.771,248,286-56.24-66.96%

ADNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 27.75 -1.06 -3.68% 28.79 29.40 27.74 749,550
Sep 29 2022 28.81 -2.41 -7.72% 29.97 30.18 28.0606 1,009,281
Sep 28 2022 31.22 1.22 4.07% 30.09 31.52 29.79 709,079
Sep 27 2022 30.00 0.72 2.46% 29.99 30.78 29.34 667,025
Sep 26 2022 29.28 0.20 0.69% 28.99 30.13 28.91 585,046
Sep 23 2022 29.08 -1.64 -5.34% 29.81 30.11 28.50 975,724
Sep 22 2022 30.72 -0.48 -1.54% 31.14 31.46 30.425 581,517
Sep 21 2022 31.20 -1.31 -4.03% 32.69 32.82 31.20 584,158
Sep 20 2022 32.51 -0.72 -2.17% 32.61 32.78 31.93 737,411
Sep 19 2022 33.23 1.19 3.71% 31.39 33.38 31.39 444,544
Sep 16 2022 32.04 -0.77 -2.35% 32.11 32.36 31.47 1,226,991
Sep 15 2022 32.81 -0.26 -0.79% 32.61 34.05 32.48 687,410
Sep 14 2022 33.07 -0.38 -1.14% 33.54 33.75 32.37 527,313
Sep 13 2022 33.45 -1.52 -4.35% 33.29 34.33 33.29 638,542
Sep 12 2022 34.97 0.77 2.25% 34.74 35.80 34.56 605,374
Sep 09 2022 34.20 1.38 4.2% 33.01 34.22 32.75 490,102
Sep 08 2022 32.82 0.18 0.55% 31.97 32.83 31.62 388,032
Sep 07 2022 32.64 0.93 2.93% 31.40 32.79 31.40 445,909
Sep 06 2022 31.71 -0.69 -2.13% 32.36 32.40 31.59 811,907
See More Historical Prices ยป
Your Recent History
NYSE
ADNT
Adient
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221003 02:08:08