Adient PLC (ADNT) Historical Stock Data
27.41 ↓2.81 (-9.30%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADNT is down -0.54% a day on average. There have been 13 days where Adient PLC closed green and 17 days where ADNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.37 | 27.41 | ↓$2.96 (-9.75%) | 26.97 | 30.89 | 2.26M |
| 2024-05-02 | 29.97 | 30.22 | ↑$0.25 (0.83%) | 29.76 | 30.44 | 1.07M |
| 2024-05-01 | 29.74 | 29.44 | ↓$0.30 (-1.01%) | 28.95 | 30.07 | 1.29M |
| 2024-04-30 | 30.15 | 29.87 | ↓$0.28 (-0.93%) | 29.58 | 30.33 | 885.52K |
| 2024-04-29 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.65 | 31.19 | 1.19M |
| 2024-04-26 | 29.48 | 30.42 | ↑$0.94 (3.19%) | 29.36 | 30.70 | 1.01M |
| 2024-04-25 | 29.30 | 29.41 | ↑$0.11 (0.38%) | 29.12 | 29.67 | 0.93M |
| 2024-04-24 | 28.91 | 29.69 | ↑$0.78 (2.70%) | 28.71 | 29.81 | 1.18M |
| 2024-04-23 | 28.96 | 28.94 | ↓$0.02 (-0.07%) | 28.80 | 29.18 | 832.12K |
| 2024-04-22 | 28.95 | 28.99 | ↑$0.04 (0.14%) | 28.59 | 29.18 | 847.69K |
| 2024-04-19 | 27.88 | 28.83 | ↑$0.95 (3.41%) | 27.76 | 28.90 | 1.05M |
| 2024-04-18 | 28.20 | 28.02 | ↓$0.18 (-0.64%) | 27.73 | 28.46 | 1.18M |
| 2024-04-17 | 28.83 | 28.11 | ↓$0.72 (-2.50%) | 27.98 | 28.93 | 1.15M |
| 2024-04-16 | 28.89 | 28.64 | ↓$0.25 (-0.87%) | 28.35 | 28.92 | 1.05M |
| 2024-04-15 | 29.80 | 29.19 | ↓$0.61 (-2.05%) | 29.13 | 30.10 | 0.96M |
| 2024-04-12 | 30.79 | 29.76 | ↓$1.03 (-3.35%) | 29.74 | 30.79 | 858.48K |
| 2024-04-11 | 30.24 | 31.13 | ↑$0.89 (2.94%) | 29.96 | 31.21 | 1.27M |
| 2024-04-10 | 30.46 | 30.24 | ↓$0.22 (-0.72%) | 29.30 | 30.60 | 1.99M |
| 2024-04-09 | 31.49 | 31.78 | ↑$0.29 (0.92%) | 31.20 | 31.85 | 1.19M |
| 2024-04-08 | 31.52 | 31.11 | ↓$0.41 (-1.30%) | 31.09 | 31.85 | 1.14M |
| 2024-04-05 | 31.18 | 31.15 | ↓$0.03 (-0.10%) | 30.82 | 31.58 | 1.05M |
| 2024-04-04 | 32.27 | 31.26 | ↓$1.01 (-3.13%) | 31.17 | 32.49 | 863.25K |
| 2024-04-03 | 31.31 | 31.83 | ↑$0.52 (1.66%) | 31.31 | 31.89 | 691.19K |
| 2024-04-02 | 31.53 | 31.55 | ↑$0.02 (0.06%) | 31.41 | 31.90 | 0.93M |
| 2024-04-01 | 32.79 | 31.92 | ↓$0.87 (-2.65%) | 31.80 | 32.79 | 1.02M |
| 2024-03-28 | 33.33 | 32.92 | ↓$0.41 (-1.23%) | 32.89 | 33.74 | 1.16M |
| 2024-03-27 | 32.01 | 33.17 | ↑$1.16 (3.62%) | 30.67 | 33.21 | 2.86M |
| 2024-03-26 | 33.30 | 31.91 | ↓$1.39 (-4.17%) | 31.84 | 33.30 | 1.05M |
| 2024-03-25 | 33.18 | 33.20 | ↑$0.02 (0.06%) | 32.76 | 33.43 | 618.31K |
| 2024-03-22 | 33.57 | 32.99 | ↓$0.58 (-1.73%) | 32.66 | 33.60 | 760.74K |
Create an account or log in to view more rows.
$ADNT low volume today isn’t necessarily a bad thing
$ADNT good times
$ADNT Not another do nothing day
$ADNT watch for another rejection up here
$ADNT Another boring day I believe
$ADNT Keep up the pressure.
$ADNT The United States stock market is going to crash.
$ADNT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ADNT do what the markets tells you to do not the other way around
$ADNT Stair stepping nicely