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 | 1.4307 | 5.99874213836 | 23.85 | 25.34 | 22.935 | 1192026 | 23.79630954 | CS |
| 4 | -0.3593 | -1.40132605304 | 25.64 | 26.18 | 22.935 | 1001335 | 24.47407614 | CS |
| 12 | -3.6793 | -12.7047651934 | 28.96 | 31.19 | 22.935 | 1058650 | 27.18305462 | CS |
| 26 | -6.7493 | -21.0718076803 | 32.03 | 36.04 | 22.935 | 1069555 | 30.41314309 | CS |
| 52 | -16.2393 | -39.1119942197 | 41.52 | 46.51 | 22.935 | 978577 | 33.14213393 | CS |
| 156 | -14.1293 | -35.852068003 | 39.41 | 50.96 | 22.935 | 912776 | 36.53307393 | CS |
| 260 | 3.6707 | 16.9861175382 | 21.61 | 53.165 | 5.9001 | 1031311 | 30.82009454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718664000 | 25.6 | 0.44 | 1.75 | 25.24 | 25.77 | 24.95 | 1042564 |
| 1718404800 | 25.16 | -1.36 | -5.13 | 26 | 26.01 | 24.9 | 1473095 |
| 1718318400 | 26.52 | -1.12 | -4.05 | 27.36 | 27.58 | 26.49 | 1153785 |
| 1718232000 | 27.64 | 0.4 | 1.47 | 27.87 | 28.46 | 27.35 | 988805 |
| 1718145600 | 27.24 | -0.61 | -2.19 | 27.66 | 27.79 | 26.75 | 1021065 |
| 1718059200 | 27.85 | -0.03 | -0.11 | 27.39 | 28.11 | 26.94 | 1395393 |
| 1717800000 | 27.88 | 0.56 | 2.05 | 26.99 | 27.92 | 26.83 | 1186864 |
| 1717713600 | 27.32 | -0.72 | -2.57 | 27.85 | 28.01 | 27.13 | 1309445 |
| 1717627200 | 28.04 | -0.09 | -0.32 | 28.35 | 28.38 | 27.78 | 1319181 |
| 1717540800 | 28.13 | 0.04 | 0.14 | 27.76 | 28.21 | 27.69 | 1345339 |
| 1717454400 | 28.09 | -0.15 | -0.53 | 28.3 | 28.48 | 27.41 | 1085970 |
| 1717195200 | 28.24 | 0.56 | 2.02 | 27.68 | 28.41 | 27.42 | 1003276 |
| 1717108800 | 27.68 | 0.65 | 2.40 | 27.15 | 27.69 | 27.05 | 577112 |
| 1717022400 | 27.03 | -0.38 | -1.39 | 26.93 | 27.165 | 26.78 | 646723 |
| 1716936000 | 27.41 | 0.17 | 0.62 | 27.35 | 27.71 | 27.22 | 1024442 |
| 1716590400 | 27.24 | 0.32 | 1.19 | 26.95 | 27.27 | 26.79 | 833702 |
| 1716504000 | 26.92 | -1.13 | -4.03 | 28.05 | 28.15 | 26.79 | 956399 |
| 1716417600 | 28.05 | -0.17 | -0.60 | 28.02 | 28.34 | 27.72 | 756646 |
| 1716331200 | 28.22 | -0.64 | -2.22 | 28.65 | 28.71 | 28.17 | 778881 |
| 1716244800 | 28.86 | -0.26 | -0.89 | 29.14 | 29.28 | 28.74 | 689996 |
| 1715985600 | 29.12 | -0.52 | -1.75 | 29.47 | 29.52 | 29.04 | 935061 |
| 1715899200 | 29.64 | 0.07 | 0.24 | 29.67 | 29.705 | 29.35 | 778885 |
| 1715812800 | 29.57 | -0.15 | -0.50 | 30.05 | 30.19 | 29.22 | 1094848 |
| 1715726400 | 29.72 | 0.25 | 0.85 | 30.1 | 30.29 | 29.45 | 1103142 |
| 1715640000 | 29.47 | 0.56 | 1.94 | 29.35 | 30.05 | 29.35 | 1018104 |
| 1715380800 | 28.91 | 0.01 | 0.03 | 29.08 | 29.21 | 28.3 | 1012184 |
| 1715294400 | 28.9 | 0.34 | 1.19 | 28.63 | 29.06 | 28.51 | 994186 |
| 1715208000 | 28.56 | 0.82 | 2.96 | 27.47 | 28.61 | 27.35 | 1028902 |
| 1715121600 | 27.74 | -0.38 | -1.35 | 27.98 | 28.53 | 27.74 | 1292479 |
| 1715035200 | 28.12 | 0.71 | 2.59 | 27.7 | 28.26 | 27.03 | 1764252 |
| 1714776000 | 27.41 | -2.81 | -9.30 | 30.37 | 30.89 | 26.97 | 2258240 |
| 1714689600 | 30.22 | 0.78 | 2.65 | 29.97 | 30.44 | 29.76 | 1071321 |
| 1714603200 | 29.44 | -0.43 | -1.44 | 29.74 | 30.07 | 28.95 | 1294202 |
| 1714516800 | 29.87 | -0.88 | -2.86 | 30.15 | 30.325 | 29.58 | 885542 |
| 1714430400 | 30.75 | 0.33 | 1.08 | 30.75 | 31.19 | 30.645 | 1187283 |
| 1714171200 | 30.42 | 1.01 | 3.43 | 29.48 | 30.7 | 29.36 | 1009356 |
| 1714084800 | 29.41 | -0.28 | -0.94 | 29.3 | 29.67 | 29.115 | 933063 |
| 1713998400 | 29.69 | 0.75 | 2.59 | 28.91 | 29.81 | 28.71 | 1179849 |
| 1713912000 | 28.94 | -0.05 | -0.17 | 28.96 | 29.18 | 28.8 | 832117 |
| 1713825600 | 28.99 | 0.16 | 0.55 | 28.95 | 29.175 | 28.59 | 847692 |
| 1713566400 | 28.83 | 0.81 | 2.89 | 27.88 | 28.9 | 27.76 | 1054873 |
| 1713480000 | 28.02 | -0.09 | -0.32 | 28.2 | 28.46 | 27.73 | 1175427 |
| 1713393600 | 28.11 | -0.53 | -1.85 | 28.83 | 28.925 | 27.98 | 1146573 |
| 1713307200 | 28.64 | -0.55 | -1.88 | 28.89 | 28.915 | 28.35 | 1046284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
