Adient plc (ADNT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -11.8884797475 | 19.01 | 19.05 | 16.75 | 1191547 | 17.65985147 | CS |
| 4 | -2.53 | -13.122406639 | 19.28 | 20.87 | 16.75 | 1088515 | 19.05620009 | CS |
| 12 | -6.79 | -28.844519966 | 23.54 | 24.245 | 16.75 | 1092653 | 20.27476642 | CS |
| 26 | -8.46 | -33.5581118604 | 25.21 | 26.59 | 16.75 | 1386466 | 21.9375236 | CS |
| 52 | -19.62 | -53.9455595271 | 36.37 | 37.19 | 16.75 | 1206624 | 25.96578514 | CS |
| 156 | -26.69 | -61.44106814 | 43.44 | 50.96 | 16.75 | 992621 | 32.65396832 | CS |
| 260 | -6.5 | -27.9569892473 | 23.25 | 53.165 | 5.9001 | 1037076 | 30.65442647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.85 | -0.41 | -2.38 | 17.06 | 17.545 | 16.77 | 2841691 |
| 1734651600 | 17.26 | -0.01 | -0.06 | 17.47 | 17.75 | 16.96 | 963126 |
| 1734565200 | 17.27 | -0.33 | -1.88 | 17.7 | 18.06 | 17.12 | 953715 |
| 1734478800 | 17.6 | -0.01 | -0.06 | 17.48 | 17.77 | 17.2 | 1408509 |
| 1734392400 | 17.61 | -1.35 | -7.12 | 18.16 | 18.51 | 17.56 | 1912056 |
| 1734133200 | 18.96 | -0.11 | -0.58 | 19.01 | 19.05 | 18.71 | 720329 |
| 1734046800 | 19.07 | -0.34 | -1.75 | 19.45 | 19.6 | 19 | 754029 |
| 1733960400 | 19.41 | -0.39 | -1.97 | 19.85 | 19.9 | 18.96 | 1150304 |
| 1733874000 | 19.8 | 0.1 | 0.51 | 19.75 | 19.83 | 19.2492 | 708769 |
| 1733787600 | 19.7 | 0.42 | 2.18 | 19.77 | 20.67 | 19.4164 | 765772 |
| 1733528400 | 19.28 | -0.21 | -1.08 | 19.68 | 20.13 | 18.95 | 1169953 |
| 1733442000 | 19.49 | -0.83 | -4.08 | 20.44 | 20.665 | 19.11 | 1285029 |
| 1733355600 | 20.32 | 0.42 | 2.11 | 19.85 | 20.42 | 19.75 | 800375 |
| 1733269200 | 19.9 | -0.39 | -1.92 | 20.3 | 20.4 | 19.71 | 1061500 |
| 1733182800 | 20.29 | 1.06 | 5.51 | 19.28 | 20.295 | 19.19 | 1511504 |
| 1732917840 | 19.23 | -0.03 | -0.16 | 19.43 | 19.43 | 19.04 | 532860 |
| 1732750800 | 19.26 | 0.02 | 0.10 | 19.35 | 19.74 | 19.18 | 988275 |
| 1732664400 | 19.24 | -0.72 | -3.61 | 19.5 | 19.665 | 18.96 | 1250443 |
| 1732578000 | 19.96 | 0.62 | 3.21 | 19.64 | 20.87 | 19.64 | 1592216 |
| 1732318800 | 19.34 | 0.25 | 1.31 | 19.28 | 19.625 | 19.16 | 1153019 |
| 1732232400 | 19.09 | 0.03 | 0.16 | 18.84 | 19.09 | 18.53 | 1496670 |
| 1732146000 | 19.06 | 0.11 | 0.58 | 18.8 | 19.115 | 18.73 | 1191516 |
| 1732059600 | 18.95 | -0.8 | -4.05 | 19.32 | 19.44 | 18.95 | 1099928 |
| 1731973200 | 19.75 | -0.14 | -0.70 | 19.95 | 20.22 | 19.64 | 986425 |
| 1731714000 | 19.89 | -0.51 | -2.50 | 20.6 | 20.63 | 19.805 | 1304675 |
| 1731627600 | 20.4 | -0.82 | -3.86 | 21.41 | 21.57 | 20.37 | 1632456 |
| 1731541200 | 21.22 | 0.33 | 1.58 | 20.95 | 21.55 | 20.715 | 1291158 |
| 1731454800 | 20.89 | -0.26 | -1.23 | 20.84 | 21.425 | 20.715 | 1484298 |
| 1731368400 | 21.15 | 0.83 | 4.08 | 20.62 | 21.62 | 20.39 | 2434710 |
| 1731109200 | 20.32 | 0.44 | 2.21 | 21.34 | 21.98 | 20.14 | 2166032 |
| 1731022800 | 19.88 | 0.14 | 0.71 | 19.87 | 20.6 | 19.65 | 2442297 |
| 1730936400 | 19.74 | 0.02 | 0.10 | 20.5 | 20.74 | 19.3 | 2502394 |
| 1730850000 | 19.72 | -0.02 | -0.10 | 19.47 | 19.82 | 19.31 | 1061231 |
| 1730763600 | 19.74 | -0.08 | -0.40 | 19.94 | 20.31 | 19.69 | 1097984 |
| 1730500800 | 19.82 | 0.29 | 1.48 | 19.72 | 20.24 | 19.64 | 991325 |
| 1730414400 | 19.53 | -0.86 | -4.22 | 20.28 | 20.33 | 19.47 | 1371757 |
| 1730328000 | 20.39 | -0.82 | -3.87 | 20.84 | 21.09 | 20.39 | 689983 |
| 1730241600 | 21.21 | -0.26 | -1.21 | 21.2 | 21.29 | 20.99 | 447089 |
| 1730155200 | 21.47 | 0.58 | 2.78 | 21 | 21.62 | 20.86 | 403433 |
| 1729896000 | 20.89 | -0.04 | -0.19 | 21.18 | 21.28 | 20.75 | 635879 |
| 1729809600 | 20.93 | -0.36 | -1.69 | 21.76 | 21.9 | 20.8801 | 928758 |
| 1729723200 | 21.29 | -0.35 | -1.62 | 21.46 | 21.51 | 20.91 | 863294 |
| 1729636800 | 21.64 | -0.02 | -0.09 | 21.83 | 21.86 | 21.47 | 692728 |
| 1729550400 | 21.66 | -1.09 | -4.79 | 22.62 | 22.73 | 21.625 | 758049 |
| 1729291200 | 22.75 | 0.92 | 4.21 | 22.73 | 23.39 | 22.4 | 1346902 |
| 1729204800 | 21.83 | 0.2 | 0.92 | 21.57 | 21.83 | 21.12 | 847381 |
| 1729118400 | 21.63 | 0.28 | 1.31 | 21.66 | 21.91 | 21.38 | 742461 |
| 1729032000 | 21.35 | -0.51 | -2.33 | 21.59 | 21.92 | 21.33 | 869685 |
| 1728945600 | 21.86 | -0.39 | -1.75 | 22.03 | 22.03 | 21.59 | 628272 |
| 1728686400 | 22.25 | 0.37 | 1.69 | 21.84 | 22.61 | 21.84 | 860409 |
| 1728600000 | 21.88 | 0.53 | 2.48 | 21.2 | 21.9 | 20.98 | 954704 |
| 1728513600 | 21.35 | 0.01 | 0.05 | 21.28 | 21.855 | 21.09 | 587873 |
| 1728427200 | 21.34 | -0.9 | -4.05 | 22.09 | 22.1 | 21.25 | 636512 |
| 1728340800 | 22.24 | 0.08 | 0.36 | 22.22 | 22.59 | 22 | 802255 |
| 1728081600 | 22.16 | 0.37 | 1.70 | 22.26 | 22.36 | 21.8 | 824773 |
| 1727995200 | 21.79 | -0.37 | -1.67 | 21.55 | 21.85 | 21.455 | 728195 |
| 1727908800 | 22.16 | -0.17 | -0.76 | 22.53 | 22.68 | 22.14 | 862650 |
| 1727822400 | 22.33 | -0.24 | -1.06 | 22.48 | 22.48 | 21.95 | 752365 |
| 1727736000 | 22.57 | -1.13 | -4.77 | 22.87 | 23.28 | 22.41 | 1072826 |
| 1727476800 | 23.7 | 0.8 | 3.49 | 23.54 | 24.245 | 23.1719 | 1293426 |
| 1727390400 | 22.9 | 0.83 | 3.76 | 22.76 | 23.43 | 22.62 | 1854619 |
| 1727304000 | 22.07 | -0.42 | -1.87 | 22.13 | 22.77 | 21.9 | 2366399 |
| 1727217600 | 22.49 | 0.37 | 1.67 | 22.52 | 22.73 | 22.195 | 1721907 |
| 1727131200 | 22.12 | -0.55 | -2.43 | 22.43 | 22.81 | 21.82 | 2026281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
