Adient PLC (ADNT) Historical Stock Data
16.85 ↓0.41 (-2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADNT is down -0.77% a day on average. There have been 11 days where Adient PLC closed green and 19 days where ADNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.06 | 16.85 | ↓$0.21 (-1.23%) | 16.77 | 17.55 | 2.84M |
| 2024-12-19 | 17.47 | 17.26 | ↓$0.21 (-1.20%) | 16.96 | 17.75 | 0.96M |
| 2024-12-18 | 17.70 | 17.27 | ↓$0.43 (-2.43%) | 17.12 | 18.06 | 0.95M |
| 2024-12-17 | 17.48 | 17.60 | ↑$0.12 (0.69%) | 17.20 | 17.77 | 1.41M |
| 2024-12-16 | 18.16 | 17.61 | ↓$0.55 (-3.03%) | 17.56 | 18.51 | 1.91M |
| 2024-12-13 | 19.01 | 18.96 | ↓$0.05 (-0.26%) | 18.71 | 19.05 | 720.33K |
| 2024-12-12 | 19.45 | 19.07 | ↓$0.38 (-1.95%) | 19.00 | 19.60 | 754.03K |
| 2024-12-11 | 19.85 | 19.41 | ↓$0.44 (-2.22%) | 18.96 | 19.90 | 1.15M |
| 2024-12-10 | 19.75 | 19.80 | ↑$0.05 (0.25%) | 19.25 | 19.83 | 708.77K |
| 2024-12-09 | 19.77 | 19.70 | ↓$0.07 (-0.35%) | 19.42 | 20.67 | 765.78K |
| 2024-12-06 | 19.76 | 19.28 | ↓$0.48 (-2.43%) | 18.95 | 20.13 | 1.17M |
| 2024-12-05 | 20.44 | 19.49 | ↓$0.95 (-4.65%) | 19.11 | 20.67 | 1.29M |
| 2024-12-04 | 19.85 | 20.32 | ↑$0.47 (2.37%) | 19.75 | 20.42 | 800.38K |
| 2024-12-03 | 20.30 | 19.90 | ↓$0.40 (-1.97%) | 19.71 | 20.40 | 1.06M |
| 2024-12-02 | 19.28 | 20.29 | ↑$1.01 (5.24%) | 19.19 | 20.30 | 1.51M |
| 2024-11-29 | 19.43 | 19.23 | ↓$0.20 (-1.03%) | 19.04 | 19.43 | 532.86K |
| 2024-11-27 | 19.35 | 19.26 | ↓$0.09 (-0.47%) | 19.18 | 19.74 | 0.99M |
| 2024-11-26 | 19.50 | 19.24 | ↓$0.26 (-1.33%) | 18.96 | 19.67 | 1.25M |
| 2024-11-25 | 19.64 | 19.96 | ↑$0.32 (1.63%) | 19.56 | 20.87 | 1.61M |
| 2024-11-22 | 19.28 | 19.34 | ↑$0.06 (0.31%) | 19.16 | 19.63 | 1.15M |
| 2024-11-21 | 18.84 | 19.09 | ↑$0.25 (1.33%) | 18.53 | 19.09 | 1.50M |
| 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 |
Create an account or log in to view more rows.
$ADNT Holding
$ADNT GET IN mofos!!!
$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