NYSE:ADNT
Adient plc Stock Price (Quote)
$30.75
+0.330 (+1.08%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.73 | $32.79 | Monday, 29th Apr 2024 ADNT stock ended at $30.75. This is 1.08% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.78% from a day low at $30.65 to a day high of $31.19. |
| 90 days | $27.73 | $36.04 | |
| 52 weeks | $27.73 | $46.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $30.75 | $31.19 | $30.65 | $30.75 | 1 026 765 |
| Apr 26, 2024 | $29.48 | $30.70 | $29.36 | $30.42 | 985 941 |
| Apr 25, 2024 | $29.30 | $29.67 | $29.12 | $29.41 | 902 519 |
| Apr 24, 2024 | $28.91 | $29.81 | $28.71 | $29.69 | 982 177 |
| Apr 23, 2024 | $28.96 | $29.18 | $28.80 | $28.94 | 832 117 |
| Apr 22, 2024 | $28.95 | $29.18 | $28.59 | $28.99 | 824 747 |
| Apr 19, 2024 | $27.88 | $28.90 | $27.76 | $28.83 | 875 104 |
| Apr 18, 2024 | $28.20 | $28.46 | $27.73 | $28.02 | 1 114 424 |
| Apr 17, 2024 | $28.83 | $28.93 | $27.98 | $28.11 | 1 132 860 |
| Apr 16, 2024 | $28.89 | $28.92 | $28.35 | $28.64 | 875 270 |
| Apr 15, 2024 | $29.80 | $30.10 | $29.13 | $29.19 | 813 814 |
| Apr 12, 2024 | $30.79 | $30.79 | $29.74 | $29.76 | 833 303 |
| Apr 11, 2024 | $30.24 | $31.21 | $29.96 | $31.13 | 1 231 850 |
| Apr 10, 2024 | $30.46 | $30.60 | $29.30 | $30.24 | 1 621 393 |
| Apr 09, 2024 | $31.49 | $31.85 | $31.20 | $31.78 | 1 189 877 |
| Apr 08, 2024 | $31.52 | $31.85 | $31.09 | $31.11 | 1 117 371 |
| Apr 05, 2024 | $31.18 | $31.58 | $30.82 | $31.15 | 580 192 |
| Apr 04, 2024 | $32.27 | $32.48 | $31.17 | $31.26 | 705 600 |
| Apr 03, 2024 | $31.31 | $31.89 | $31.31 | $31.83 | 691 187 |
| Apr 02, 2024 | $31.53 | $31.90 | $31.41 | $31.55 | 894 985 |
| Apr 01, 2024 | $32.79 | $32.79 | $31.80 | $31.92 | 1 024 775 |
| Mar 28, 2024 | $33.33 | $33.74 | $32.90 | $32.92 | 1 158 894 |
| Mar 27, 2024 | $32.01 | $33.21 | $30.67 | $33.17 | 2 688 358 |
| Mar 26, 2024 | $33.30 | $33.30 | $31.84 | $31.91 | 881 610 |
| Mar 25, 2024 | $33.18 | $33.43 | $32.76 | $33.20 | 418 819 |
