Adient plc

ADNT · NYSE

Prices in USD

Historical prices

Adient plc (ADNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202617.3017.5016.5316.6916.691,544,500
Oct 29, 202617.3117.7016.9217.3517.351,171,100
Oct 28, 202616.7017.2916.4417.2617.261,333,000
Oct 27, 202616.9216.9816.5616.8616.861,327,300
Oct 26, 202616.6116.9516.5216.7516.75799,500
Oct 23, 202616.7616.8615.9116.6116.61864,400
Oct 22, 202616.8917.4216.7517.1917.19742,500
Oct 21, 202617.5717.6717.0517.1217.12756,000
Oct 20, 202617.3417.7917.3417.5917.59789,700
Oct 19, 202617.6717.8817.0417.6017.60738,900
Oct 16, 202618.2818.7317.9317.9417.94665,100
Oct 15, 202617.7018.3417.7018.1818.18908,000
Oct 14, 202617.8617.9217.0917.5717.57908,900
Oct 13, 202617.4118.1417.3618.0418.04825,800
Oct 12, 202617.4517.5917.1417.2917.29831,400
Oct 9, 202617.5617.7217.2717.4217.42856,600
Oct 8, 202617.5317.6317.1517.6217.62937,400
Oct 7, 202617.3817.7317.0617.5517.551,390,200
Oct 6, 202617.4317.8117.1817.5117.51816,100
Oct 5, 202617.3917.8317.1717.2417.24848,300
Oct 2, 202617.7717.8317.2517.3117.31832,500
Oct 1, 202616.7917.8516.5117.5717.571,305,800
Sep 30, 202617.2717.7816.8416.8416.84916,400
Sep 29, 202617.1417.1716.7217.1717.171,359,900
Sep 28, 202617.4717.5817.1017.1017.101,055,200