Yahoo

Mail

Singapore markets close in 2 hours 16 minutes

Straits Times Index
3,278.16
-14.97(-0.45%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,219.25
+17.98(+0.10%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,214.14
-2,545.49(-3.81%)
CMC Crypto 200
1,390.93
+8.36(+0.60%)

Adient plc (ADNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.69

+0.75

(+2.59%)

At close: 04:00PM EDT

29.70

+0.01

(+0.03%)

After hours:

06:40PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	28.91	29.81	28.71	29.69	29.69	1,179,800
23 Apr 2024	28.96	29.18	28.80	28.94	28.94	832,100
22 Apr 2024	28.95	29.17	28.59	28.99	28.99	847,700
19 Apr 2024	27.88	28.90	27.76	28.83	28.83	1,054,900
18 Apr 2024	28.20	28.46	27.73	28.02	28.02	1,175,400
17 Apr 2024	28.83	28.92	27.98	28.11	28.11	1,146,600
16 Apr 2024	28.89	28.92	28.35	28.64	28.64	1,046,300
15 Apr 2024	29.80	30.10	29.13	29.19	29.19	961,200
12 Apr 2024	30.79	30.79	29.74	29.76	29.76	858,500
11 Apr 2024	30.24	31.21	29.96	31.13	31.13	1,272,900
10 Apr 2024	30.46	30.60	29.30	30.24	30.24	1,990,200
09 Apr 2024	31.49	31.85	31.20	31.78	31.78	1,189,900
08 Apr 2024	31.52	31.85	31.09	31.11	31.11	1,141,000
05 Apr 2024	31.18	31.58	30.82	31.15	31.15	1,048,600
04 Apr 2024	32.27	32.49	31.17	31.26	31.26	863,300
03 Apr 2024	31.31	31.89	31.31	31.83	31.83	691,200
02 Apr 2024	31.53	31.90	31.41	31.55	31.55	928,300
01 Apr 2024	32.79	32.79	31.80	31.92	31.92	1,024,800
28 Mar 2024	33.33	33.74	32.89	32.92	32.92	1,158,900
27 Mar 2024	32.01	33.21	30.67	33.17	33.17	2,856,200
26 Mar 2024	33.30	33.30	31.84	31.91	31.91	1,046,900
25 Mar 2024	33.18	33.43	32.76	33.20	33.20	618,300
22 Mar 2024	33.57	33.60	32.66	32.99	32.99	760,700
21 Mar 2024	33.90	34.16	33.53	33.73	33.73	764,500
20 Mar 2024	32.83	33.96	32.83	33.77	33.77	915,100
19 Mar 2024	32.51	32.97	32.38	32.83	32.83	811,100
18 Mar 2024	32.75	33.08	32.23	32.52	32.52	1,301,200
15 Mar 2024	32.49	33.19	32.49	32.58	32.58	2,430,700
14 Mar 2024	34.10	34.23	32.28	32.52	32.52	1,050,900
13 Mar 2024	34.23	35.05	34.00	34.40	34.40	1,010,300
12 Mar 2024	35.40	35.49	34.01	34.46	34.46	1,019,300
11 Mar 2024	35.10	35.62	35.10	35.31	35.31	1,046,700
08 Mar 2024	35.67	35.94	34.96	35.24	35.24	677,200
07 Mar 2024	34.75	35.72	34.49	35.32	35.32	804,600
06 Mar 2024	34.63	34.68	34.15	34.63	34.63	708,900
05 Mar 2024	33.22	34.35	33.08	34.34	34.34	863,600
04 Mar 2024	33.52	33.61	32.99	33.37	33.37	715,900
01 Mar 2024	34.03	34.03	33.33	33.44	33.44	552,200
29 Feb 2024	34.11	34.43	33.51	33.94	33.94	1,008,900
28 Feb 2024	33.72	34.28	33.66	33.67	33.67	527,600
27 Feb 2024	34.46	34.83	33.83	34.20	34.20	628,500
26 Feb 2024	34.15	34.74	33.48	33.98	33.98	616,600
23 Feb 2024	34.11	35.08	34.11	34.38	34.38	1,441,500
22 Feb 2024	34.14	34.41	33.83	34.17	34.17	1,029,400
21 Feb 2024	34.22	34.67	34.04	34.28	34.28	1,142,800
20 Feb 2024	34.01	34.53	33.83	34.36	34.36	1,071,700
16 Feb 2024	34.58	35.04	33.96	34.50	34.50	1,024,500
15 Feb 2024	34.20	35.25	34.07	34.89	34.89	1,273,600
14 Feb 2024	33.66	34.00	33.19	33.81	33.81	1,361,600
13 Feb 2024	33.29	34.18	32.92	33.16	33.16	1,947,500
12 Feb 2024	34.17	35.19	34.17	34.72	34.72	1,589,000
09 Feb 2024	33.78	34.36	33.50	34.13	34.13	2,418,400
08 Feb 2024	32.87	34.06	32.47	33.62	33.62	2,091,500
07 Feb 2024	35.15	35.39	32.85	32.88	32.88	2,927,600
06 Feb 2024	34.78	36.04	34.67	35.61	35.61	1,435,400
05 Feb 2024	34.94	35.10	34.54	34.94	34.94	743,700
02 Feb 2024	35.35	35.72	35.10	35.52	35.52	768,900
01 Feb 2024	35.06	35.96	34.89	35.89	35.89	660,500
31 Jan 2024	35.23	35.85	34.53	34.71	34.71	715,000
30 Jan 2024	35.46	35.90	35.16	35.23	35.23	618,700
29 Jan 2024	35.10	35.65	34.96	35.53	35.53	637,700
26 Jan 2024	35.27	35.88	34.85	35.21	35.21	880,000
25 Jan 2024	34.48	34.89	34.28	34.83	34.83	625,200
24 Jan 2024	34.85	34.85	34.05	34.14	34.14	597,400
23 Jan 2024	35.04	35.29	34.48	34.56	34.56	1,190,800
22 Jan 2024	33.60	35.13	33.53	34.31	34.31	1,294,100
19 Jan 2024	32.76	33.19	32.38	33.13	33.13	700,100
18 Jan 2024	32.63	32.86	32.14	32.79	32.79	789,700
17 Jan 2024	32.20	32.58	31.85	32.26	32.26	724,800
16 Jan 2024	32.03	32.79	31.77	32.72	32.72	509,300
12 Jan 2024	34.17	34.17	32.49	32.64	32.64	517,100
11 Jan 2024	33.80	33.91	33.24	33.64	33.64	566,400
10 Jan 2024	33.94	34.04	33.18	34.02	34.02	517,200
09 Jan 2024	34.13	34.28	33.83	34.02	34.02	683,200
08 Jan 2024	34.16	34.97	34.08	34.64	34.64	532,800
05 Jan 2024	33.93	35.17	33.69	34.29	34.29	616,100
04 Jan 2024	33.60	34.17	33.28	34.04	34.04	947,000
03 Jan 2024	35.83	36.04	33.89	33.93	33.93	1,018,900
02 Jan 2024	36.05	37.04	35.78	36.49	36.49	546,500
29 Dec 2023	36.63	36.69	36.25	36.36	36.36	951,200
28 Dec 2023	36.38	36.75	36.38	36.59	36.59	547,600
27 Dec 2023	37.12	37.12	36.35	36.53	36.53	516,500
26 Dec 2023	36.97	37.03	36.52	36.90	36.90	371,500
22 Dec 2023	36.69	37.19	36.54	36.74	36.74	552,000
21 Dec 2023	36.25	36.72	36.02	36.66	36.66	649,800
20 Dec 2023	36.37	36.98	35.78	35.83	35.83	774,300
19 Dec 2023	35.63	36.64	35.63	36.53	36.53	684,100
18 Dec 2023	35.37	35.79	34.89	35.50	35.50	824,600
15 Dec 2023	35.96	36.08	35.08	35.18	35.18	1,803,200
14 Dec 2023	34.30	35.88	33.96	35.86	35.86	1,438,300
13 Dec 2023	33.26	33.74	32.23	33.74	33.74	1,283,200
12 Dec 2023	33.23	33.70	33.08	33.37	33.37	1,503,200
11 Dec 2023	32.80	33.47	32.60	33.35	33.35	1,127,800
08 Dec 2023	33.00	33.35	32.60	32.89	32.89	1,264,300
07 Dec 2023	32.92	33.11	32.70	32.99	32.99	1,005,000
06 Dec 2023	33.26	33.85	32.78	32.90	32.90	861,500
05 Dec 2023	33.17	33.26	32.61	32.84	32.84	1,083,100
04 Dec 2023	33.20	33.66	33.14	33.40	33.40	1,740,500
01 Dec 2023	32.06	33.36	31.91	33.28	33.28	1,672,600
30 Nov 2023	32.61	32.82	32.06	32.20	32.20	1,208,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,278.16-14.97(-0.45%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,219.25+17.98(+0.10%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,214.14-2,545.49(-3.81%)

CMC Crypto 2001,390.93+8.36(+0.60%)

Adient plc (ADNT)

Straits Times Index
3,278.16
-14.97(-0.45%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,219.25
+17.98(+0.10%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,214.14
-2,545.49(-3.81%)

CMC Crypto 200
1,390.93
+8.36(+0.60%)