Adient plc (ADNT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 3.87931034483 | 20.88 | 21.77 | 19.4 | 1089657 | 20.59288813 | CS |
| 4 | 0 | 0 | 21.69 | 22.84 | 19.4 | 1011917 | 21.4146562 | CS |
| 12 | -2.9 | -11.7934119561 | 24.59 | 26.59 | 19.4 | 1314907 | 22.9341238 | CS |
| 26 | -11.06 | -33.7709923664 | 32.75 | 34.16 | 19.4 | 1183457 | 26.04744006 | CS |
| 52 | -16.55 | -43.2792887029 | 38.24 | 38.63 | 19.4 | 1075722 | 29.67467593 | CS |
| 156 | -14.06 | -39.3286713287 | 35.75 | 50.96 | 19.4 | 940658 | 35.16220717 | CS |
| 260 | -2.34 | -9.73782771536 | 24.03 | 53.165 | 5.9001 | 1025235 | 30.85247769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 21.66 | 1.2 | 5.87 | 20.72 | 21.77 | 20.5 | 1444429 |
| 1726526400 | 20.46 | -0.06 | -0.29 | 20.62 | 20.8 | 20.2 | 897315 |
| 1726267200 | 20.52 | 0.62 | 3.12 | 20.27 | 20.76 | 20.19 | 1005408 |
| 1726180800 | 19.9 | -0.1 | -0.50 | 20.06 | 20.26 | 19.4 | 1031069 |
| 1726094400 | 20 | -0.88 | -4.21 | 20.88 | 20.94 | 19.74 | 1070062 |
| 1726008000 | 20.88 | -0.29 | -1.37 | 20.82 | 21.005 | 19.94 | 1384827 |
| 1725921600 | 21.17 | 0.05 | 0.24 | 21.22 | 21.65 | 20.71 | 1903284 |
| 1725662400 | 21.12 | -1.16 | -5.21 | 22.25 | 22.41 | 20.98 | 1173666 |
| 1725576000 | 22.28 | 0.09 | 0.41 | 22.37 | 22.44 | 21.9 | 951202 |
| 1725489600 | 22.19 | 0.09 | 0.41 | 22.11 | 22.26 | 21.91 | 750654 |
| 1725403200 | 22.1 | -0.52 | -2.30 | 22.32 | 22.525 | 22.02 | 860724 |
| 1725057600 | 22.62 | 0.09 | 0.40 | 22.7 | 22.84 | 22.225 | 684768 |
| 1724971200 | 22.53 | 0.2 | 0.90 | 22.6 | 22.84 | 22.24 | 723989 |
| 1724884800 | 22.33 | 0.17 | 0.77 | 22.03 | 22.38 | 21.96 | 987379 |
| 1724798400 | 22.16 | 0.01 | 0.05 | 22.08 | 22.41 | 21.96 | 664489 |
| 1724712000 | 22.15 | 0.35 | 1.61 | 22.02 | 22.51 | 21.8 | 661916 |
| 1724452800 | 21.8 | 0.56 | 2.64 | 21.43 | 22.23 | 21.26 | 1018502 |
| 1724366400 | 21.24 | -0.39 | -1.80 | 21.69 | 21.785 | 21.14 | 796147 |
| 1724280000 | 21.63 | 0.16 | 0.75 | 21.69 | 21.8 | 21.48 | 1216600 |
| 1724193600 | 21.47 | -0.85 | -3.81 | 22.21 | 22.26 | 21.45 | 995273 |
| 1724107200 | 22.32 | 0.09 | 0.40 | 22.45 | 22.7 | 22.245 | 1016651 |
| 1723848000 | 22.23 | 0.38 | 1.74 | 21.89 | 22.26 | 21.8 | 1793760 |
| 1723761600 | 21.85 | 0.54 | 2.53 | 22.03 | 22.26 | 21.78 | 3879631 |
| 1723675200 | 21.31 | 0.16 | 0.76 | 21.31 | 21.55 | 21.18 | 1850265 |
| 1723588800 | 21.15 | 0.65 | 3.17 | 20.6 | 21.23 | 20.51 | 3051175 |
| 1723502400 | 20.5 | -0.49 | -2.33 | 20.66 | 20.97 | 20.42 | 1439583 |
| 1723243200 | 20.99 | -0.29 | -1.36 | 21.29 | 21.45 | 20.97 | 1283633 |
| 1723156800 | 21.28 | -0.19 | -0.88 | 21.4 | 21.73 | 21.26 | 1609992 |
| 1723070400 | 21.47 | 0.01 | 0.05 | 22 | 22.13 | 21.355 | 1671903 |
| 1722984000 | 21.46 | -1.36 | -5.96 | 21.11 | 22.245 | 20.1801 | 2242988 |
| 1722897600 | 22.82 | -0.74 | -3.14 | 22.38 | 22.91 | 21.97 | 2261930 |
| 1722638400 | 23.56 | -1.33 | -5.34 | 24.1 | 24.27 | 23.31 | 1210123 |
| 1722552000 | 24.89 | -0.87 | -3.38 | 25.69 | 25.93 | 24.66 | 1125542 |
| 1722465600 | 25.76 | 0.09 | 0.35 | 25.85 | 26.59 | 25.71 | 1327720 |
| 1722379200 | 25.67 | 0.5 | 1.99 | 25.25 | 25.755 | 25.2 | 1183259 |
| 1722292800 | 25.17 | 0.1 | 0.40 | 25.07 | 25.345 | 24.76 | 1415002 |
| 1722033600 | 25.07 | -0.03 | -0.12 | 25.5 | 25.6 | 24.75 | 2662217 |
| 1721947200 | 25.1 | -0.28 | -1.10 | 25.3 | 25.775 | 25.06 | 1989097 |
| 1721860800 | 25.38 | -0.1 | -0.39 | 25.09 | 25.92 | 25.09 | 1846264 |
| 1721774400 | 25.48 | 0.35 | 1.39 | 24.96 | 25.58 | 24.82 | 1224488 |
| 1721688000 | 25.13 | 0.63 | 2.57 | 24.68 | 25.15 | 24.19 | 1025373 |
| 1721428800 | 24.5 | -0.96 | -3.77 | 24.85 | 25.105 | 23.82 | 1294780 |
| 1721342400 | 25.46 | 0.02 | 0.08 | 25.46 | 26.05 | 25.19 | 1165929 |
| 1721256000 | 25.44 | 0.11 | 0.43 | 25.08 | 25.665 | 24.77 | 1499591 |
| 1721169600 | 25.33 | 0.9 | 3.68 | 24.62 | 25.4 | 24.5 | 1065121 |
| 1721083200 | 24.43 | 0.36 | 1.50 | 24.05 | 24.53 | 23.85 | 1135840 |
| 1720824000 | 24.07 | -0.1 | -0.41 | 24.45 | 24.51 | 24.005 | 784566 |
| 1720737600 | 24.17 | 0.93 | 4.00 | 23.84 | 24.47 | 23.58 | 1127345 |
| 1720651200 | 23.24 | -0.17 | -0.73 | 23.34 | 23.54 | 22.935 | 1357044 |
| 1720564800 | 23.41 | -0.55 | -2.30 | 23.85 | 23.9 | 23.28 | 1555335 |
| 1720478400 | 23.96 | -0.21 | -0.87 | 24.43 | 24.75 | 23.95 | 1022300 |
| 1720219200 | 24.17 | -0.54 | -2.19 | 24.6 | 24.6732 | 24.16 | 758342 |
| 1720040640 | 24.71 | -0.15 | -0.60 | 24.99 | 24.99 | 24.66 | 425282 |
| 1719960000 | 24.86 | 0.19 | 0.77 | 24.72 | 24.98 | 24.47 | 904566 |
| 1719873600 | 24.67 | -0.07 | -0.28 | 25.4 | 25.4 | 24.43 | 1251389 |
| 1719614400 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1719528000 | 24.74 | 0.32 | 1.31 | 24.43 | 25.2 | 24.27 | 1401075 |
| 1719441600 | 24.42 | -0.47 | -1.89 | 24.59 | 24.81 | 24.22 | 868892 |
| 1719355200 | 24.89 | -0.61 | -2.39 | 25.32 | 25.45 | 24.79 | 693242 |
| 1719268800 | 25.5 | 0.07 | 0.28 | 25.65 | 26.18 | 25.48 | 733958 |
| 1719009600 | 25.43 | 0.13 | 0.51 | 25.2 | 25.61 | 25.05 | 1552799 |
| 1718923200 | 25.3 | -0.06 | -0.24 | 25.21 | 25.6 | 25.07 | 589955 |
| 1718750400 | 25.36 | -0.24 | -0.94 | 25.64 | 25.79 | 25.09 | 860770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
