Adient PLC (ADNT) Historical Stock Data

37.90 ↑0.12 (0.32%)
As of December 2, 2022, 3:07pm EST.

Historical Data

In the past 30 trading days, ADNT is down -0.01% a day on average. There have been 16 days where Adient PLC closed green and 14 days where ADNT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0139.0037.78↓$1.22 (-3.13%)37.7739.80675.63K
2022-11-3038.2038.94↑$0.74 (1.94%)37.1738.95635.08K
2022-11-2937.7937.81↑$0.02 (0.05%)37.6838.33408.45K
2022-11-2838.3637.48↓$0.88 (-2.29%)37.2238.410.91M
2022-11-2539.1739.24↑$0.07 (0.18%)38.8239.38402.27K
2022-11-2339.0839.28↑$0.20 (0.51%)38.6239.61761.80K
2022-11-2239.1639.40↑$0.24 (0.61%)38.8040.111.01M
2022-11-2138.9538.68↓$0.27 (-0.69%)38.1239.22552.27K
2022-11-1839.7139.54↓$0.17 (-0.43%)38.7439.89617.02K
2022-11-1737.5338.50↑$0.97 (2.58%)37.1438.51809.15K
2022-11-1639.4638.44↓$1.02 (-2.58%)37.8839.52565.41K
2022-11-1539.8040.11↑$0.31 (0.78%)39.4740.98697.76K
2022-11-1439.6538.70↓$0.95 (-2.40%)38.6740.06650.75K
2022-11-1139.7640.40↑$0.64 (1.61%)39.6541.08754.95K
2022-11-1038.8240.23↑$1.41 (3.63%)38.3640.231.27M
2022-11-0936.8136.08↓$0.73 (-1.98%)36.0537.66742.89K
2022-11-0838.3937.60↓$0.79 (-2.06%)36.9738.50789.24K
2022-11-0737.9238.37↑$0.45 (1.19%)36.7938.371.32M
2022-11-0437.0037.96↑$0.96 (2.59%)36.2838.931.83M
2022-11-0332.1233.24↑$1.12 (3.49%)31.9733.550.97M
2022-11-0234.3132.77↓$1.54 (-4.49%)32.7034.60817.91K
2022-11-0136.0834.69↓$1.39 (-3.85%)34.6236.22564.42K
2022-10-3135.1134.98↓$0.13 (-0.37%)34.7635.37611.17K
2022-10-2835.0035.39↑$0.39 (1.11%)34.2535.42818.32K
2022-10-2735.3835.10↓$0.28 (-0.79%)35.0136.31521.39K
2022-10-2634.9434.72↓$0.22 (-0.63%)34.3635.60451.29K
2022-10-2533.6334.50↑$0.87 (2.59%)33.6334.63505.79K
2022-10-2433.1933.57↑$0.38 (1.14%)32.7233.78636.71K
2022-10-2131.6132.95↑$1.34 (4.24%)31.5233.07457.60K
2022-10-2032.2631.31↓$0.95 (-2.94%)31.1933.15707.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ADNT gets me every time lol

0 Like Report