Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adient plc | ADNT | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.78 | 2.65% | 30.22 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.97 | 29.76 | 30.44 | 30.22 | 29.44 |
ADNT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.40 | 31.19 | 28.95 | 29.99 | 1,058,127 | 0.82 | 2.79% |
| 1 Month | 32.27 | 32.49 | 27.73 | 29.88 | 1,090,310 | -2.05 | -6.35% |
| 3 Months | 32.87 | 35.94 | 27.73 | 32.37 | 1,115,241 | -2.65 | -8.06% |
| 6 Months | 34.16 | 37.19 | 27.73 | 33.08 | 1,076,920 | -3.94 | -11.53% |
| 1 Year | 36.35 | 46.51 | 27.73 | 35.20 | 935,475 | -6.13 | -16.86% |
| 3 Years | 47.05 | 53.165 | 27.15 | 37.81 | 889,024 | -16.83 | -35.77% |
| 5 Years | 22.99 | 53.165 | 5.9001 | 30.26 | 1,067,474 | 7.23 | 31.45% |
ADNT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 30.22 | 0.78 | 2.65% | 29.97 | 30.44 | 29.76 | 1,071,321 |
| May 01 2024 | 29.44 | -0.43 | -1.44% | 29.74 | 30.07 | 28.95 | 1,294,202 |
| Apr 30 2024 | 29.87 | -0.88 | -2.86% | 30.15 | 30.325 | 29.58 | 885,542 |
| Apr 29 2024 | 30.75 | 0.33 | 1.08% | 30.75 | 31.19 | 30.645 | 1,187,283 |
| Apr 26 2024 | 30.42 | 1.01 | 3.43% | 29.48 | 30.70 | 29.36 | 1,009,356 |
| Apr 25 2024 | 29.41 | -0.28 | -0.94% | 29.30 | 29.67 | 29.115 | 933,063 |
| Apr 24 2024 | 29.69 | 0.75 | 2.59% | 28.91 | 29.81 | 28.71 | 1,179,849 |
| Apr 23 2024 | 28.94 | -0.05 | -0.17% | 28.96 | 29.18 | 28.80 | 832,117 |
| Apr 22 2024 | 28.99 | 0.16 | 0.55% | 28.95 | 29.175 | 28.59 | 847,692 |
| Apr 19 2024 | 28.83 | 0.81 | 2.89% | 27.88 | 28.90 | 27.76 | 1,054,873 |
| Apr 18 2024 | 28.02 | -0.09 | -0.32% | 28.20 | 28.46 | 27.73 | 1,175,427 |
| Apr 17 2024 | 28.11 | -0.53 | -1.85% | 28.83 | 28.925 | 27.98 | 1,146,573 |
| Apr 16 2024 | 28.64 | -0.55 | -1.88% | 28.89 | 28.915 | 28.35 | 1,046,284 |
| Apr 15 2024 | 29.19 | -0.57 | -1.92% | 29.80 | 30.10 | 29.13 | 961,227 |
| Apr 12 2024 | 29.76 | -1.37 | -4.40% | 30.79 | 30.79 | 29.74 | 858,482 |
| Apr 11 2024 | 31.13 | 0.89 | 2.94% | 30.24 | 31.21 | 29.96 | 1,272,869 |
| Apr 10 2024 | 30.24 | -1.54 | -4.85% | 30.46 | 30.60 | 29.30 | 1,990,182 |
| Apr 09 2024 | 31.78 | 0.67 | 2.15% | 31.49 | 31.85 | 31.20 | 1,189,877 |
| Apr 08 2024 | 31.11 | -0.04 | -0.13% | 31.52 | 31.85 | 31.09 | 1,141,036 |
| Apr 05 2024 | 31.15 | -0.11 | -0.35% | 31.18 | 31.58 | 30.82 | 1,048,633 |
| Apr 04 2024 | 31.26 | -0.57 | -1.79% | 32.27 | 32.49 | 31.1736 | 863,252 |
| Apr 03 2024 | 31.83 | 0.28 | 0.89% | 31.31 | 31.89 | 31.31 | 691,187 |
