Home

Adient plc Ordinary Shares (ADNT)

11.97
-0.85 (-6.63%)
NYSE · Last Trade: Apr 3rd, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adient plc Ordinary Shares (ADNT)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202512.3212.4611.6911.972,067,47711.97
4/02/202512.3913.0712.3912.821,026,86412.82
4/01/202512.8013.0312.3812.681,049,38712.68
3/31/202512.4313.0312.3112.861,529,69412.86
3/28/202513.3513.4412.5512.811,511,72512.81
3/27/202514.8214.8213.4313.512,277,68413.51
3/26/202514.6215.1414.5315.092,179,13215.09
3/25/202514.1814.7613.8914.593,868,31714.59
3/24/202514.3314.6513.5713.968,515,64313.96
3/21/202513.6014.0813.3413.9210,041,81413.92
3/20/202513.6014.1213.5313.861,798,53613.86
3/19/202514.0114.2413.8113.96879,32213.96
3/18/202513.9414.1113.8314.00905,05114.00
3/17/202514.3114.6513.8814.05913,72514.05
3/14/202513.7214.3613.7214.231,392,50914.23
3/13/202513.8014.2113.4413.481,091,03613.48
3/12/202514.3514.3713.8513.98896,84713.98
3/11/202514.8014.8013.9514.331,273,88714.33
3/10/202514.8915.1114.6314.711,104,66814.71
3/07/202515.4615.8114.9314.941,486,26014.94
3/06/202514.8515.6914.6715.531,289,87115.53
3/05/202514.3515.0014.2514.921,239,14714.92
3/04/202513.8514.3313.6414.081,845,55614.08
3/03/202515.9616.2214.6014.741,245,74614.74
2/28/202515.7616.2915.5715.831,327,37515.83
2/27/202516.5716.7515.9015.94902,97915.94
2/26/202516.8917.0916.7516.771,352,24716.77
2/25/202517.2017.2816.7516.901,150,66216.90
2/24/202517.0317.3816.7117.14962,17617.14
2/21/202517.4417.4416.9316.94666,44616.94
2/20/202517.1017.3416.6617.23741,89117.23
2/19/202517.4117.4516.8617.06716,54517.06
2/18/202517.1717.7717.0417.63965,17817.63
2/14/202517.4917.8917.0217.14632,90617.14
2/13/202517.2917.5217.0617.21841,03417.21
2/12/202517.0317.3416.9317.09959,65317.09
2/11/202516.8217.4016.8017.24668,88617.24
2/10/202517.0017.3316.7717.00948,51817.00
2/07/202516.6017.0916.1116.881,714,25116.88
2/06/202517.3517.6516.5016.591,123,15716.59
2/05/202516.8517.2116.5517.141,144,94017.14
2/04/202516.3116.9316.3116.911,018,99816.91
2/03/202516.6516.7615.7116.402,100,11616.40
1/31/202517.9918.3417.2117.431,570,43317.43
1/30/202518.5918.7418.0918.261,420,43318.26
1/29/202518.0418.8217.6718.152,563,67218.15
1/28/202518.0218.8717.6617.953,143,21917.95
1/27/202517.3917.7517.2217.311,844,86517.31
1/24/202516.9817.3316.8717.141,562,83717.14
1/23/202516.8016.9716.4116.891,504,54516.89
1/22/202517.3217.3316.7816.791,158,14116.79
1/21/202517.1417.5116.7317.471,572,81017.47
1/17/202517.2817.6417.0517.141,026,41817.14
1/16/202517.4917.4916.8317.131,089,93417.13
1/15/202517.9618.2017.3617.491,826,25617.49
1/14/202517.5017.5917.1317.441,139,88817.44
1/13/202516.5917.1816.5317.101,243,67017.10
1/10/202516.6516.8616.4116.66933,75516.66
1/08/202517.3217.4216.8317.021,124,22317.02
1/07/202517.6117.9817.3517.551,138,39117.55
1/06/202517.1517.8917.0417.49994,74517.49