ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADNT Adient plc

33.98
-0.40 (-1.16%)
Feb 26 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adient plc ADNT NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.40 -1.16% 33.98 19:00:00
Open Price Low Price High Price Close Price Previous Close
34.15 33.48 34.74 33.98 34.38
more quote information »

ADNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.0135.08533.4834.301,171,377-0.03-0.09%
1 Month35.1036.0432.4734.251,310,199-1.12-3.19%
3 Months33.2037.1931.7734.301,020,2110.782.35%
6 Months38.5140.4730.10534.59949,492-4.53-11.76%
1 Year43.4546.5130.10536.68883,138-9.47-21.80%
3 Years36.9853.16527.1538.59887,288-3.00-8.11%
5 Years21.1253.1655.900129.281,121,30812.8660.89%

ADNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 33.98 -0.40 -1.16% 34.15 34.74 33.48 616,639
Feb 23 2024 34.38 0.21 0.61% 34.11 35.085 34.11 1,441,528
Feb 22 2024 34.17 -0.11 -0.32% 34.14 34.41 33.83 1,029,421
Feb 21 2024 34.28 -0.08 -0.23% 34.22 34.675 34.045 1,142,819
Feb 20 2024 34.36 -0.14 -0.41% 34.01 34.525 33.83 1,071,741
Feb 16 2024 34.50 -0.39 -1.12% 34.58 35.04 33.96 1,024,893
Feb 15 2024 34.89 1.08 3.19% 34.20 35.25 34.07 1,268,224
Feb 14 2024 33.81 0.65 1.96% 33.66 34.00 33.19 1,361,621
Feb 13 2024 33.16 -1.56 -4.49% 33.29 34.18 32.92 1,947,476
Feb 12 2024 34.72 0.59 1.73% 34.17 35.19 34.17 1,588,984
Feb 09 2024 34.13 0.51 1.52% 33.78 34.36 33.50 2,418,371
Feb 08 2024 33.62 0.74 2.25% 32.87 34.055 32.47 2,091,488
Feb 07 2024 32.88 -2.73 -7.67% 35.15 35.39 32.85 2,927,646
Feb 06 2024 35.61 0.67 1.92% 34.78 36.04 34.67 1,435,382
Feb 05 2024 34.94 -0.58 -1.63% 34.94 35.10 34.54 743,748
Feb 02 2024 35.52 -0.37 -1.03% 35.35 35.72 35.10 768,876
Feb 01 2024 35.89 1.18 3.40% 35.06 35.96 34.89 660,206
Jan 31 2024 34.71 -0.52 -1.48% 35.23 35.85 34.53 714,994
Jan 30 2024 35.23 -0.30 -0.84% 35.46 35.90 35.16 618,655
Jan 29 2024 35.53 0.32 0.91% 35.10 35.65 34.96 637,713
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com