Adient plc (ADNT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -7.78210116732 | 17.99 | 18.34 | 15.71 | 1346689 | 16.87462814 | CS |
| 4 | 0.029 | 0.17511019866 | 16.561 | 18.87 | 15.71 | 1511051 | 17.35355654 | CS |
| 12 | -3.895 | -19.013912619 | 20.485 | 20.87 | 15.71 | 1233293 | 18.01339355 | CS |
| 26 | -5.41 | -24.5909090909 | 22 | 24.245 | 15.71 | 1398802 | 20.27234615 | CS |
| 52 | -18.56 | -52.8022759602 | 35.15 | 35.94 | 15.71 | 1279371 | 24.23972179 | CS |
| 156 | -27.95 | -62.7525819488 | 44.54 | 50.225 | 15.71 | 1011731 | 31.37825435 | CS |
| 260 | -10.81 | -39.4525547445 | 27.4 | 53.165 | 5.9001 | 1028296 | 30.5526555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 16.59 | -0.55 | -3.21 | 17.35 | 17.65 | 16.5 | 1123157 |
| 1738798800 | 17.14 | 0.23 | 1.36 | 16.85 | 17.21 | 16.545 | 1144940 |
| 1738712400 | 16.91 | 0.51 | 3.11 | 16.309999 | 16.93 | 16.309999 | 1018498 |
| 1738626000 | 16.399999 | -1.03 | -5.91 | 16.649999 | 16.76 | 15.71 | 2100116 |
| 1738366800 | 17.43 | -0.83 | -4.55 | 17.99 | 18.2 | 17.21 | 1568187 |
| 1738280400 | 18.26 | 0.11 | 0.61 | 18.59 | 18.74 | 18.085 | 1419473 |
| 1738194000 | 18.15 | 0.2 | 1.11 | 18.04 | 18.82 | 17.67 | 2563674 |
| 1738107600 | 17.95 | 0.64 | 3.70 | 18.54 | 18.87 | 17.66 | 3108946 |
| 1738021200 | 17.31 | 0.17 | 0.99 | 17.39 | 17.75 | 17.22 | 1843057 |
| 1737762000 | 17.14 | 0.35 | 2.08 | 16.98 | 17.33 | 16.87 | 1557262 |
| 1737675600 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1737589200 | 16.79 | -0.68 | -3.89 | 17.32 | 17.32 | 16.78 | 1154167 |
| 1737502800 | 17.47 | 0.33 | 1.93 | 17.185 | 17.51 | 16.73 | 1548595 |
| 1737157200 | 17.14 | 0.01 | 0.06 | 17.28 | 17.64 | 17.05 | 1026418 |
| 1737070800 | 17.13 | -0.36 | -2.06 | 17.49 | 17.49 | 16.83 | 1110237 |
| 1736984400 | 17.49 | 0.05 | 0.29 | 17.96 | 18.2 | 17.36 | 1826257 |
| 1736898000 | 17.44 | 0.34 | 1.99 | 17.5 | 17.5899 | 17.13 | 1139813 |
| 1736811600 | 17.1 | 0.44 | 2.64 | 16.59 | 17.185 | 16.53 | 1243670 |
| 1736552400 | 16.66 | -0.36 | -2.12 | 16.649999 | 16.86 | 16.41 | 933755 |
| 1736379600 | 17.02 | -0.53 | -3.02 | 17.56 | 17.56 | 16.83 | 1120527 |
| 1736293200 | 17.55 | 0.06 | 0.34 | 17.61 | 17.98 | 17.35 | 1138391 |
| 1736206800 | 17.49 | 0.63 | 3.74 | 17.15 | 17.89 | 17.04 | 1009881 |
| 1735947600 | 16.86 | 0.11 | 0.66 | 16.69 | 16.9 | 16.28 | 1032979 |
| 1735861200 | 16.75 | -0.48 | -2.79 | 17.23 | 17.59 | 16.54 | 835926 |
| 1735688400 | 17.23 | 0.04 | 0.23 | 17.24 | 17.67 | 17.06 | 525512 |
| 1735602000 | 17.19 | -0.25 | -1.43 | 17.39 | 17.43 | 16.82 | 915158 |
| 1735342800 | 17.44 | -0.08 | -0.46 | 17.37 | 17.73 | 17.155 | 986824 |
| 1735256400 | 17.52 | 0.23 | 1.33 | 17.2 | 17.64 | 16.97 | 1080228 |
| 1735077840 | 17.29 | 0.33 | 1.95 | 16.92 | 17.37 | 16.739999 | 478684 |
| 1734997200 | 16.96 | 0.11 | 0.65 | 16.8 | 17 | 16.43 | 1141012 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
