Adient PLC (ADNT) Historical Stock Data
19.06 ↑0.11 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADNT is down -0.78% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.80 | 19.06 | ↑$0.26 (1.38%) | 18.73 | 19.12 | 1.19M |
| 2024-11-19 | 19.32 | 18.95 | ↓$0.37 (-1.92%) | 18.95 | 19.44 | 1.10M |
| 2024-11-18 | 19.95 | 19.75 | ↓$0.20 (-1.00%) | 19.64 | 20.22 | 0.99M |
| 2024-11-15 | 20.60 | 19.89 | ↓$0.71 (-3.45%) | 19.81 | 20.63 | 1.30M |
| 2024-11-14 | 21.41 | 20.40 | ↓$1.01 (-4.72%) | 20.37 | 21.57 | 1.63M |
| 2024-11-13 | 20.95 | 21.22 | ↑$0.27 (1.29%) | 20.72 | 21.55 | 1.29M |
| 2024-11-12 | 20.84 | 20.89 | ↑$0.05 (0.24%) | 20.72 | 21.43 | 1.48M |
| 2024-11-11 | 20.62 | 21.15 | ↑$0.53 (2.57%) | 20.39 | 21.62 | 2.43M |
| 2024-11-08 | 21.34 | 20.32 | ↓$1.02 (-4.78%) | 20.14 | 21.98 | 2.17M |
| 2024-11-07 | 19.87 | 19.88 | ↑$0.01 (0.05%) | 19.65 | 20.60 | 2.44M |
| 2024-11-06 | 20.50 | 19.74 | ↓$0.76 (-3.71%) | 19.30 | 20.75 | 2.52M |
| 2024-11-05 | 19.45 | 19.72 | ↑$0.27 (1.39%) | 19.31 | 19.82 | 1.06M |
| 2024-11-04 | 19.94 | 19.74 | ↓$0.20 (-1.00%) | 19.69 | 20.31 | 1.10M |
| 2024-11-01 | 19.72 | 19.82 | ↑$0.10 (0.51%) | 19.64 | 20.24 | 0.99M |
| 2024-10-31 | 20.28 | 19.53 | ↓$0.75 (-3.70%) | 19.47 | 20.33 | 1.37M |
| 2024-10-30 | 20.84 | 20.39 | ↓$0.45 (-2.16%) | 20.39 | 21.09 | 689.98K |
| 2024-10-29 | 21.20 | 21.21 | ↑$0.01 (0.05%) | 20.99 | 21.29 | 447.09K |
| 2024-10-28 | 21.00 | 21.47 | ↑$0.47 (2.24%) | 20.86 | 21.62 | 403.43K |
| 2024-10-25 | 21.18 | 20.89 | ↓$0.29 (-1.37%) | 20.75 | 21.28 | 635.88K |
| 2024-10-24 | 21.76 | 20.93 | ↓$0.83 (-3.81%) | 20.88 | 21.90 | 0.93M |
| 2024-10-23 | 21.46 | 21.29 | ↓$0.17 (-0.79%) | 20.91 | 21.51 | 863.30K |
| 2024-10-22 | 21.83 | 21.64 | ↓$0.19 (-0.87%) | 21.47 | 21.86 | 692.73K |
| 2024-10-21 | 22.62 | 21.66 | ↓$0.96 (-4.24%) | 21.63 | 22.73 | 758.05K |
| 2024-10-18 | 22.73 | 22.75 | ↑$0.02 (0.09%) | 22.40 | 23.39 | 1.35M |
| 2024-10-17 | 21.57 | 21.83 | ↑$0.26 (1.21%) | 21.12 | 21.84 | 847.38K |
| 2024-10-16 | 21.66 | 21.63 | ↓$0.03 (-0.14%) | 21.38 | 21.91 | 742.46K |
| 2024-10-15 | 21.59 | 21.35 | ↓$0.24 (-1.11%) | 21.33 | 21.92 | 869.69K |
| 2024-10-14 | 22.03 | 21.86 | ↓$0.17 (-0.77%) | 21.59 | 22.03 | 628.27K |
| 2024-10-11 | 21.84 | 22.25 | ↑$0.41 (1.88%) | 21.84 | 22.61 | 860.41K |
| 2024-10-10 | 21.20 | 21.88 | ↑$0.68 (3.21%) | 20.98 | 21.90 | 0.95M |
Create an account or log in to view more rows.
$ADNT how long until we take off?
$ADNT cup and handle dont play
$ADNT hello
please hold.
$ADNT I need a smoke after this trade
$ADNT check out the one month chart.
Perfect bull flag.
$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