• SPX
  • $5,986.98
  • 0.23 %
  • $13.88
  • DJI
  • $43,869.68
  • 0.32 %
  • $140.34
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,077.31
  • -0.78 %
  • -$63.43
  • IXIC
  • $19,285.18
  • 0.08 %
  • $15.72
Adient plc (ADNT) Charts

Adient plc (ADNT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.39

$0.51

(2.55%)

Day's range
$20.18
Day's range
$21.97
  • 5 DAY PERFORMANCE

    +2.88%
  • 1 MONTH PERFORMANCE

    -4.45%
  • 3 MONTH PERFORMANCE

    -4.18%
  • 6 MONTH PERFORMANCE

    -28.61%
  • YEAR-TO-DATE PERFORMANCE

    -43.92%
  • 1 YEAR PERFORMANCE

    -37.24%

Adient plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $21.34 $20.55   (-3.73%) $21.97 $20.18 166,544
11/07/2024 $19.87 $19.88   (0.05%) $20.60 $19.65 2.40 M $1.76 B
11/06/2024 $20.50 $19.74   (-3.71%) $20.75 $19.30 2.52 M $1.75 B
11/05/2024 $19.45 $19.72   (1.39%) $19.82 $19.31 1.06 M $1.75 B
11/04/2024 $19.94 $19.74   (-1%) $20.31 $19.69 1.10 M $1.75 B
11/01/2024 $19.72 $19.82   (0.51%) $20.24 $19.64 987,848 $1.76 B
10/31/2024 $20.28 $19.53   (-3.7%) $20.33 $19.47 1.37 M $1.73 B
10/30/2024 $20.84 $20.39   (-2.16%) $21.09 $20.39 690,000 $1.81 B
10/29/2024 $21.20 $21.21   (0.05%) $21.29 $20.99 447,100 $1.88 B
10/28/2024 $21.00 $21.47   (2.24%) $21.62 $20.86 403,433 $1.90 B
10/25/2024 $21.18 $20.89   (-1.37%) $21.28 $20.75 635,900 $1.85 B
10/24/2024 $21.76 $20.93   (-3.81%) $21.90 $20.88 928,800 $1.85 B
10/23/2024 $21.46 $21.29   (-0.79%) $21.51 $20.91 863,300 $1.89 B
10/22/2024 $21.83 $21.64   (-0.87%) $21.86 $21.47 692,728 $1.92 B
10/21/2024 $22.62 $21.66   (-4.24%) $22.73 $21.63 758,049 $1.92 B
10/18/2024 $22.73 $22.75   (0.09%) $23.39 $22.40 1.35 M $2.02 B
10/17/2024 $21.57 $21.83   (1.21%) $21.84 $21.12 847,400 $1.93 B
10/16/2024 $21.66 $21.63   (-0.14%) $21.91 $21.38 742,500 $1.92 B
10/15/2024 $21.59 $21.35   (-1.11%) $21.92 $21.33 869,700 $1.89 B
10/14/2024 $22.03 $21.86   (-0.77%) $22.03 $21.59 628,300 $1.94 B
10/11/2024 $21.84 $22.25   (1.88%) $22.61 $21.84 860,409 $1.97 B
10/10/2024 $21.20 $21.88   (3.21%) $21.90 $20.98 954,704 $1.94 B
10/09/2024 $21.28 $21.35   (0.33%) $21.86 $21.09 587,900 $1.89 B
10/08/2024 $22.09 $21.34   (-3.4%) $22.10 $21.25 636,512 $1.89 B
10/07/2024 $22.22 $22.24   (0.09%) $22.59 $22.00 802,834 $1.97 B
10/04/2024 $22.26 $22.16   (-0.45%) $22.36 $21.80 824,800 $1.96 B
10/03/2024 $21.55 $21.79   (1.11%) $21.85 $21.46 728,200 $1.93 B
10/02/2024 $22.53 $22.16   (-1.64%) $22.68 $22.14 862,700 $1.96 B
10/01/2024 $22.48 $22.33   (-0.67%) $22.48 $21.95 752,400 $1.98 B
09/30/2024 $22.87 $22.57   (-1.31%) $23.28 $22.41 1.07 M $2.00 B
09/27/2024 $23.54 $23.70   (0.68%) $24.25 $23.17 1.29 M $2.10 B
09/26/2024 $22.76 $22.90   (0.62%) $23.43 $22.62 1.86 M $2.03 B
09/25/2024 $22.13 $22.07   (-0.27%) $22.77 $21.90 2.37 M $1.96 B
09/24/2024 $22.52 $22.49   (-0.13%) $22.73 $22.20 1.72 M $1.99 B
09/23/2024 $22.43 $22.12   (-1.38%) $22.81 $21.82 2.03 M $1.96 B
09/20/2024 $22.31 $22.67   (1.61%) $23.03 $21.85 22.20 M $2.01 B
09/19/2024 $22.32 $22.59   (1.21%) $22.97 $22.08 1.64 M $2.00 B
09/18/2024 $21.72 $21.69   (-0.14%) $22.67 $21.60 1.29 M $1.92 B
09/17/2024 $20.72 $21.66   (4.54%) $21.77 $20.50 1.44 M $1.92 B
09/16/2024 $20.62 $20.46   (-0.78%) $20.80 $20.20 897,315 $1.81 B
09/13/2024 $20.27 $20.52   (1.23%) $20.76 $20.24 1.01 M $1.82 B
09/12/2024 $20.06 $19.90   (-0.8%) $20.26 $19.40 1.03 M $1.76 B
09/11/2024 $20.88 $20.00   (-4.21%) $20.94 $19.74 1.07 M $1.77 B
09/10/2024 $20.82 $20.88   (0.29%) $21.01 $19.94 1.38 M $1.85 B
09/09/2024 $21.22 $21.17   (-0.24%) $21.65 $20.71 1.90 M $1.88 B
09/06/2024 $22.25 $21.12   (-5.08%) $22.41 $20.98 1.17 M $1.87 B
09/05/2024 $22.37 $22.28   (-0.4%) $22.44 $21.90 951,202 $1.97 B
09/04/2024 $22.11 $22.19   (0.36%) $22.26 $21.91 750,700 $1.97 B
09/03/2024 $22.32 $22.10   (-0.99%) $22.53 $22.02 860,724 $1.96 B
08/30/2024 $22.70 $22.62   (-0.35%) $22.84 $22.23 684,800 $2.00 B
08/29/2024 $22.60 $22.53   (-0.31%) $22.84 $22.24 724,000 $2.00 B
08/28/2024 $22.03 $22.33   (1.36%) $22.38 $21.96 988,840 $1.98 B
08/27/2024 $22.08 $22.16   (0.36%) $22.41 $22.02 664,500 $1.96 B
08/26/2024 $22.02 $22.15   (0.59%) $22.51 $21.80 661,916 $1.96 B
08/23/2024 $21.43 $21.80   (1.73%) $22.23 $21.26 1.02 M $1.93 B
08/22/2024 $21.69 $21.24   (-2.07%) $21.79 $21.14 796,147 $1.88 B
08/21/2024 $21.69 $21.63   (-0.28%) $21.80 $21.48 1.22 M $1.92 B
08/20/2024 $22.21 $21.47   (-3.33%) $22.26 $21.45 995,300 $1.90 B
08/19/2024 $22.45 $22.32   (-0.58%) $22.70 $22.25 1.02 M $1.98 B
08/16/2024 $21.89 $22.23   (1.55%) $22.26 $21.80 1.79 M $1.97 B
08/15/2024 $22.03 $21.85   (-0.82%) $22.26 $21.78 3.88 M $1.94 B
08/14/2024 $21.31 $21.31   (0%) $21.55 $21.18 1.85 M $1.89 B
08/13/2024 $20.60 $21.15   (2.67%) $21.23 $20.51 3.05 M $1.87 B
08/12/2024 $20.66 $20.50   (-0.77%) $20.82 $20.42 1.44 M $1.82 B
08/09/2024 $21.29 $20.99   (-1.41%) $21.45 $20.97 1.28 M $1.86 B
08/08/2024 $21.40 $21.28   (-0.56%) $21.73 $21.26 1.61 M $1.89 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.