ADNT Quote, Trading Chart, Adient plc

home / stock / adnt / adnt quote

Stock Information
Company Name: Adient plc
Stock Symbol: ADNT
Market: NYSE
Website: adient.com
Menu
ADNT ADNT Quote ADNT Short ADNT News ADNT Articles ADNT Message Board
Get ADNT Alerts

News, Short Squeeze, Breakout and More Instantly...
ADNT Quote
Last:$25.44
Change Percent:0.99%
Open:$25.08
Previous Close:$25.44
High:$25.665
Low:$24.77
Volume:1,499,480
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADNT Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$25.08
Close:$25.44
High:$25.665
Low:$24.77
Volume:1,499,480
Date:2024-07-16
Open:$24.62
Close:$25.33
High:$25.4
Low:$24.5
Volume:1,065,121
Date:2024-07-15
Open:$24.05
Close:$24.43
High:$24.53
Low:$23.85
Volume:1,135,844
Date:2024-07-12
Open:$24.45
Close:$24.07
High:$24.51
Low:$24.005
Volume:784,566
Date:2024-07-11
Open:$23.84
Close:$24.17
High:$24.47
Low:$23.58
Volume:1,127,345
Date:2024-07-10
Open:$23.34
Close:$23.24
High:$23.54
Low:$22.935
Volume:1,357,054
Date:2024-07-09
Open:$23.85
Close:$23.41
High:$23.9
Low:$23.28
Volume:1,555,335
Date:2024-07-08
Open:$24.43
Close:$23.96
High:$24.75
Low:$23.95
Volume:1,022,300
Date:2024-07-05
Open:$24.6
Close:$24.17
High:$24.6732
Low:$24.16
Volume:758,342
Date:2024-07-04
Open:$24.99
Close:$24.71
High:$24.99
Low:$24.66
Volume:425,282
Date:2024-07-03
Open:$24.99
Close:$24.71
High:$24.99
Low:$24.66
Volume:425,282
Date:2024-07-02
Open:$24.72
Close:$24.86
High:$24.98
Low:$24.47
Volume:904,566
Date:2024-07-01
Open:$25.4
Close:$24.67
High:$25.4
Low:$24.43
Volume:1,251,389
Date:2024-06-28
Open:$24.97
Close:$24.71
High:$25.095
Low:$24.59
Volume:1,470,887
Date:2024-06-27
Open:$24.43
Close:$24.74
High:$25.2
Low:$24.27
Volume:1,401,075
Date:2024-06-26
Open:$24.59
Close:$24.42
High:$24.81
Low:$24.22
Volume:868,932
Date:2024-06-25
Open:$25.32
Close:$24.89
High:$25.45
Low:$24.79
Volume:693,242
Date:2024-06-24
Open:$25.65
Close:$25.5
High:$26.18
Low:$25.48
Volume:734,019
Date:2024-06-21
Open:$25.2
Close:$25.43
High:$25.61
Low:$25.05
Volume:1,558,671
Date:2024-06-20
Open:$25.21
Close:$25.3
High:$25.6
Low:$25.07
Volume:589,955