ADNT

Adient Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adient plc ADNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.59 7.34% 37.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
36.20 34.90 37.92 37.89 35.30
more quote information »

ADNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.9838.4134.0836.49917,9860.912.46%
1 Month36.4540.4534.0837.061,031,5151.443.95%
3 Months36.3640.4530.4735.87864,3831.534.21%
6 Months17.4940.4515.9028.87984,36320.40116.64%
1 Year19.4640.455.900120.251,194,23118.4394.71%
3 Years60.5167.105.900125.421,478,168-22.62-37.38%
5 Years47.0086.425.900134.661,334,103-9.11-19.38%

ADNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 37.89 2.59 7.34% 36.20 37.92 34.90 971,159
Mar 04 2021 35.30 -0.83 -2.3% 35.65 37.22 34.08 1,241,415
Mar 03 2021 36.13 -1.04 -2.8% 37.55 38.23 36.06 911,940
Mar 02 2021 37.17 -0.24 -0.64% 37.21 38.10 36.75 816,521
Mar 01 2021 37.41 0.33 0.89% 38.11 38.41 37.23 890,351
Feb 26 2021 37.08 0.10 0.27% 36.98 37.70 35.60 729,701
Feb 25 2021 36.98 -2.94 -7.36% 39.97 40.45 36.75 1,064,412
Feb 24 2021 39.92 3.36 9.19% 36.67 40.14 36.57 1,738,776
Feb 23 2021 36.56 -0.62 -1.67% 36.31 36.96 34.47 708,313
Feb 22 2021 37.18 0.31 0.84% 36.46 38.00 36.20 1,539,792
Feb 19 2021 36.87 1.52 4.3% 35.91 37.07 35.79 893,605
Feb 18 2021 35.35 -1.09 -2.99% 36.08 36.36 35.09 801,596
Feb 17 2021 36.44 -0.52 -1.41% 36.26 36.98 35.55 443,597
Feb 16 2021 36.96 -0.04 -0.11% 37.47 37.66 36.92 1,060,444
Feb 12 2021 37.00 0.08 0.22% 36.29 37.09 36.05 983,972
Feb 11 2021 36.92 -0.07 -0.19% 37.19 37.20 36.18 767,124
Feb 10 2021 36.99 0.22 0.6% 37.47 37.52 36.65 1,476,071
Feb 09 2021 36.77 -0.54 -1.45% 36.97 37.32 36.50 697,525
Feb 08 2021 37.31 0.38 1.03% 37.00 37.34 35.96 1,037,550
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.

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

P: V: D:20210306 03:01:17