NYSE - Delayed Quote USD

Adient plc (ADNT)

18.41
-0.56
(-2.95%)
At close: June 13 at 4:00:02 PM EDT
19.15
+0.74
+(4.02%)
After hours: June 13 at 6:23:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.6518.8318.2518.4118.411,549,900
Jun 12, 202518.3319.0718.3218.9718.972,357,400
Jun 11, 202517.7419.0317.6918.8018.803,281,900
Jun 10, 202516.6617.8316.5717.6217.621,716,400
Jun 9, 202516.4516.8616.1416.4716.471,141,800
Jun 6, 202515.9116.1715.8616.0216.021,139,300
Jun 5, 202515.6515.8815.4815.7015.701,428,400
Jun 4, 202515.8015.8515.4815.6715.671,112,900
Jun 3, 202515.0815.8514.8915.7515.751,305,400
Jun 2, 202515.5715.5714.9315.1715.171,115,800
May 30, 202515.8515.9215.5715.5915.591,239,600
May 29, 202515.5815.9915.4415.9815.981,000,700
May 28, 202515.5215.6215.3115.3815.38919,800
May 27, 202515.1715.5214.8715.5015.50782,900
May 23, 202514.5514.7714.5514.7314.731,170,700
May 22, 202514.8615.0714.6115.0015.001,417,300
May 21, 202515.1815.3114.8114.9014.901,513,900
May 20, 202515.6015.7415.3715.4915.49977,600
May 19, 202515.3415.5515.1015.5415.541,888,300
May 16, 202515.5915.9715.5615.8215.821,388,800
May 15, 202515.5015.6915.3215.4915.491,149,100
May 14, 202515.7915.9715.6115.8715.871,318,300
May 13, 202515.7115.9015.5015.9015.901,506,900
May 12, 202515.6016.2415.5515.6115.612,667,800
May 9, 202514.0114.8313.9314.6714.671,993,900
May 8, 202512.8513.9412.8513.7713.771,761,300
May 7, 202513.1213.1611.8912.5812.581,481,200
May 6, 202512.6712.9512.5712.6412.641,194,400
May 5, 202512.6813.0712.4512.8712.87802,500
May 2, 202512.9713.0312.6512.7512.75715,700
May 1, 202512.7112.8712.4712.6512.65896,500
Apr 30, 202512.6412.8212.3912.6512.651,291,300
Apr 29, 202512.4712.9712.4712.9212.92932,100
Apr 28, 202512.5812.9312.3912.5412.54749,800
Apr 25, 202512.5112.6412.3412.5712.57870,000
Apr 24, 202512.2712.8412.2312.8112.811,121,600
Apr 23, 202512.5712.8112.1912.2012.201,106,000
Apr 22, 202511.8412.0911.5812.0112.011,209,400
Apr 21, 202511.2611.5311.0911.4911.491,512,000
Apr 17, 202511.0011.5111.0011.4311.431,244,200
Apr 16, 202510.9511.1510.6910.9510.951,223,200
Apr 15, 202510.7110.8910.3910.8910.891,597,300
Apr 14, 202510.6011.1710.1810.9610.962,010,300
Apr 11, 202510.5610.7910.0410.4010.401,532,100
Apr 10, 202511.4211.5510.3210.5910.592,291,800
Apr 9, 202510.2711.9510.0411.8911.892,405,200
Apr 8, 202511.2311.3310.2410.3410.341,574,400
Apr 7, 202510.9611.8210.6510.9810.982,134,300
Apr 4, 202511.5111.7310.7111.6111.612,265,900
Apr 3, 202512.3212.4611.6911.9711.972,065,800
Apr 2, 202512.3913.0712.3912.8212.821,026,900
Apr 1, 202512.8013.0312.3912.6812.681,049,400
Mar 31, 202512.4313.0312.3112.8612.861,529,700
Mar 28, 202513.3513.4412.5512.8112.811,511,700
Mar 27, 202514.8214.8213.4313.5113.512,277,600
Mar 26, 202514.6215.1414.5315.0915.092,178,800
Mar 25, 202514.1814.7613.9014.5914.593,868,300
Mar 24, 202514.3314.6513.5713.9613.968,515,600
Mar 21, 202513.6014.0813.3413.9213.9210,041,500
Mar 20, 202513.6014.1213.5313.8613.861,798,500
Mar 19, 202514.0114.2413.8113.9613.96879,300
Mar 18, 202513.9414.1113.8314.0014.00905,100
Mar 17, 202514.3114.6513.8814.0514.05913,700
Mar 14, 202513.7214.3513.7214.2314.231,392,500
Mar 13, 202513.8014.2113.4413.4813.481,091,000
Mar 12, 202514.3514.3613.8513.9813.98896,800
Mar 11, 202514.8014.8013.9514.3314.331,273,900
Mar 10, 202514.8915.1114.6314.7114.711,104,700
Mar 7, 202515.4615.8114.9314.9414.941,486,300
Mar 6, 202514.8515.6914.6715.5315.531,289,900
Mar 5, 202514.3515.0014.2514.9214.921,239,100
Mar 4, 202513.8514.3313.6414.0814.081,847,000
Mar 3, 202515.9616.2214.6014.7414.741,245,700
Feb 28, 202515.7616.2915.5715.8315.831,327,400
Feb 27, 202516.5716.7515.9015.9415.94903,000
Feb 26, 202516.8917.0916.7516.7716.771,352,200
Feb 25, 202517.2017.2816.7516.9016.901,150,700
Feb 24, 202517.0317.3816.7117.1417.14962,200
Feb 21, 202517.4417.4416.9216.9416.94666,400
Feb 20, 202517.1017.3416.6617.2317.23750,200
Feb 19, 202517.4117.4416.8517.0617.06716,500
Feb 18, 202517.1717.7717.0417.6317.63965,200
Feb 14, 202517.4917.8917.0217.1417.14632,900
Feb 13, 202517.2917.5217.0617.2117.21841,000
Feb 12, 202517.0317.3416.9317.0917.09959,700
Feb 11, 202516.8217.4016.8017.2417.24668,900
Feb 10, 202517.0017.3316.7617.0017.00948,500
Feb 7, 202516.6017.0916.1116.8816.881,714,300
Feb 6, 202517.3517.6516.5016.5916.591,123,200
Feb 5, 202516.8517.2116.5517.1417.141,144,900
Feb 4, 202516.3116.9316.3116.9116.911,019,000
Feb 3, 202516.6516.7615.7116.4016.402,115,500
Jan 31, 202517.9918.3417.2117.4317.431,570,300
Jan 30, 202518.5918.7418.0818.2618.261,420,400
Jan 29, 202518.0418.8217.6718.1518.152,563,600
Jan 28, 202518.0218.8717.6617.9517.953,143,200
Jan 27, 202517.3917.7517.2217.3117.311,844,900
Jan 24, 202516.9817.3316.8717.1417.141,562,800
Jan 23, 202516.8016.9716.4116.8916.891,504,500
Jan 22, 202517.3217.3316.7816.7916.791,158,100
Jan 21, 202517.1417.5116.7317.4717.471,572,800
Jan 17, 202517.2817.6417.0517.1417.141,026,400
Jan 16, 202517.4917.4916.8317.1317.131,110,200
Jan 15, 202517.9618.2017.3617.4917.491,826,300
Jan 14, 202517.5017.5917.1317.4417.441,139,900
Jan 13, 202516.5917.1816.5317.1017.101,243,700
Jan 10, 202516.6516.8616.4116.6616.66933,800
Jan 8, 202517.3217.4216.8317.0217.021,124,200
Jan 7, 202517.6117.9817.3517.5517.551,138,400
Jan 6, 202517.1517.8917.0417.4917.491,015,400
Jan 3, 202516.6916.9016.2816.8616.861,033,000
Jan 2, 202517.2317.5916.5416.7516.75835,900
Dec 31, 202417.2417.6717.0617.2317.23525,500
Dec 30, 202417.3917.4316.8217.1917.19915,100
Dec 27, 202417.3717.7317.1617.4417.44986,800
Dec 26, 202417.2017.6416.9717.5217.521,080,200
Dec 24, 202416.9217.3716.7417.2917.29478,700
Dec 23, 202416.8017.0016.4316.9616.961,141,000
Dec 20, 202417.0617.5516.7716.8516.852,841,800
Dec 19, 202417.4717.7516.9617.2617.26963,100
Dec 18, 202417.7018.0617.1217.2717.27953,700
Dec 17, 202417.4817.7717.2017.6017.601,408,500
Dec 16, 202418.1618.5117.5617.6117.611,912,000
Dec 13, 202419.0119.0518.7118.9618.96720,300
Dec 12, 202419.4519.6019.0019.0719.07754,000
Dec 11, 202419.8519.9018.9619.4119.411,150,300
Dec 10, 202419.7519.8319.2519.8019.80708,800
Dec 9, 202419.7720.6719.4219.7019.70765,800
Dec 6, 202419.7620.1318.9519.2819.281,170,000
Dec 5, 202420.4420.6719.1119.4919.491,285,000
Dec 4, 202419.8520.4219.7520.3220.32800,400
Dec 3, 202420.3020.4019.7119.9019.901,061,500
Dec 2, 202419.2820.3019.1920.2920.291,511,500
Nov 29, 202419.4319.4319.0419.2319.23532,900
Nov 27, 202419.3519.7419.1819.2619.26988,300
Nov 26, 202419.5019.6718.9619.2419.241,250,400
Nov 25, 202419.6420.8719.5619.9619.961,611,900
Nov 22, 202419.2819.6319.1619.3419.341,153,000
Nov 21, 202418.8419.0918.5319.0919.091,496,700
Nov 20, 202418.8019.1118.7319.0619.061,191,500
Nov 19, 202419.3219.4418.9518.9518.951,099,900
Nov 18, 202419.9520.2219.6419.7519.75986,400
Nov 15, 202420.6020.6319.8119.8919.891,304,700
Nov 14, 202421.4121.5720.3720.4020.401,632,500
Nov 13, 202420.9521.5520.7221.2221.221,291,100
Nov 12, 202420.8421.4220.7220.8920.891,484,300
Nov 11, 202420.6221.6220.3921.1521.152,434,700
Nov 8, 202421.3421.9820.1420.3220.322,166,000
Nov 7, 202419.8720.6019.6519.8819.882,442,300
Nov 6, 202420.5020.7519.3019.7419.742,518,200
Nov 5, 202419.4519.8219.3119.7219.721,061,100
Nov 4, 202419.9420.3119.6919.7419.741,097,900
Nov 1, 202419.7220.2419.6419.8219.82987,800
Oct 31, 202420.2820.3319.4719.5319.531,371,800
Oct 30, 202420.8421.0920.3920.3920.39690,000
Oct 29, 202421.2021.2920.9921.2121.21447,100
Oct 28, 202421.0021.6220.8621.4721.47403,400
Oct 25, 202421.1821.2820.7520.8920.89635,900
Oct 24, 202421.7621.9020.8820.9320.93928,800
Oct 23, 202421.4621.5120.9121.2921.29863,300
Oct 22, 202421.8321.8621.4721.6421.64692,700
Oct 21, 202422.6222.7321.6321.6621.66758,000
Oct 18, 202422.7323.3922.4022.7522.751,346,900
Oct 17, 202421.5721.8421.1221.8321.83847,400
Oct 16, 202421.6621.9121.3821.6321.63742,500
Oct 15, 202421.5921.9221.3321.3521.35869,700
Oct 14, 202422.0322.0321.5921.8621.86628,300
Oct 11, 202421.8422.6121.8422.2522.25860,400
Oct 10, 202421.2021.9020.9821.8821.88954,700
Oct 9, 202421.2821.8521.0921.3521.35587,900
Oct 8, 202422.0922.1021.2521.3421.34636,500
Oct 7, 202422.2222.5922.0022.2422.24802,800
Oct 4, 202422.2622.3621.8022.1622.16824,800
Oct 3, 202421.5521.8521.4521.7921.79728,200
Oct 2, 202422.5322.6822.1422.1622.16862,700
Oct 1, 202422.4822.4821.9522.3322.33752,400
Sep 30, 202422.8723.2822.4122.5722.571,072,800
Sep 27, 202423.5424.2523.1723.7023.701,293,500
Sep 26, 202422.7623.4322.6222.9022.901,860,600
Sep 25, 202422.1322.7721.9022.0722.072,366,400
Sep 24, 202422.5222.7322.1922.4922.491,721,900
Sep 23, 202422.4322.8121.8222.1222.122,026,400
Sep 20, 202422.3123.0221.8522.6722.6722,197,100
Sep 19, 202422.3222.9722.0822.5922.591,640,900
Sep 18, 202421.7222.6721.6021.6921.691,289,100
Sep 17, 202420.7221.7720.5021.6621.661,444,400
Sep 16, 202420.6220.8020.2020.4620.46897,300
Sep 13, 202420.2720.7620.2420.5220.521,008,900
Sep 12, 202420.0620.2619.4019.9019.901,031,100
Sep 11, 202420.8820.9419.7420.0020.001,070,100
Sep 10, 202420.8221.0019.9420.8820.881,384,800
Sep 9, 202421.2221.6520.7121.1721.171,903,300
Sep 6, 202422.2522.4120.9821.1221.121,174,800
Sep 5, 202422.3722.4421.9022.2822.28951,200
Sep 4, 202422.1122.2621.9122.1922.19750,700
Sep 3, 202422.3222.5222.0222.1022.10860,700
Aug 30, 202422.7022.8422.2322.6222.62684,800
Aug 29, 202422.6022.8422.2422.5322.53724,000
Aug 28, 202422.0322.3821.9622.3322.33988,800
Aug 27, 202422.0822.4122.0222.1622.16664,500
Aug 26, 202422.0222.5121.8022.1522.15661,900
Aug 23, 202421.4322.2321.2621.8021.801,018,500
Aug 22, 202421.6921.7821.1421.2421.24796,100
Aug 21, 202421.6921.8021.4821.6321.631,216,600
Aug 20, 202422.2122.2621.4521.4721.47995,300
Aug 19, 202422.4522.7022.2522.3222.321,016,600
Aug 16, 202421.8922.2621.8022.2322.231,793,800
Aug 15, 202422.0322.2621.7821.8521.853,879,600
Aug 14, 202421.3121.5521.1821.3121.311,850,300
Aug 13, 202420.6021.2320.5121.1521.153,051,200
Aug 12, 202420.6620.8220.4220.5020.501,439,600
Aug 9, 202421.2921.4520.9720.9920.991,283,600
Aug 8, 202421.4021.7321.2621.2821.281,610,000
Aug 7, 202422.0022.1321.3521.4721.471,671,900
Aug 6, 202421.0022.2520.1821.4621.462,243,000
Aug 5, 202422.3822.9121.9722.8222.822,261,900
Aug 2, 202424.1024.2723.3123.5623.561,211,800
Aug 1, 202425.6925.9324.6624.8924.891,125,500
Jul 31, 202425.8526.5925.7125.7625.761,327,700
Jul 30, 202425.2525.7525.2025.6725.671,183,300
Jul 29, 202425.0725.3424.7625.1725.171,415,000
Jul 26, 202425.5025.6024.7525.0725.072,662,200
Jul 25, 202425.3025.7725.0625.1025.101,988,200
Jul 24, 202425.0925.9225.0925.3825.381,846,300
Jul 23, 202424.9625.5824.8225.4825.481,224,500
Jul 22, 202424.6825.1524.1925.1325.131,025,400
Jul 19, 202424.8525.1023.8224.5024.501,294,800
Jul 18, 202425.4626.0525.1925.4625.461,166,100
Jul 17, 202425.0825.6724.7725.4425.441,499,600
Jul 16, 202424.6225.4024.5025.3325.331,065,100
Jul 15, 202424.0524.5323.8524.4324.431,135,800
Jul 12, 202424.4524.5124.0024.0724.07784,600
Jul 11, 202423.8424.4723.5824.1724.171,127,300
Jul 10, 202423.3423.5422.9323.2423.241,357,000
Jul 9, 202423.8523.9023.2823.4123.411,555,300
Jul 8, 202424.4324.7523.9523.9623.961,022,300
Jul 5, 202424.6024.6724.1624.1724.17758,300
Jul 3, 202424.9924.9924.6624.7124.71425,300
Jul 2, 202424.7224.9824.4724.8624.86904,600
Jul 1, 202425.4025.4024.4324.6724.671,251,400
Jun 28, 202424.9725.0924.5924.7124.711,470,900
Jun 27, 202424.4325.2024.2724.7424.741,401,100
Jun 26, 202424.5924.8124.2224.4224.42868,900
Jun 25, 202425.3225.4524.7924.8924.89693,200
Jun 24, 202425.6526.1825.4825.5025.50734,000
Jun 21, 202425.2025.6125.0525.4325.431,558,700
Jun 20, 202425.2125.6025.0725.3025.30590,000
Jun 18, 202425.6425.7925.0925.3625.36860,800
Jun 17, 202425.2425.7724.9525.6025.601,042,600
Jun 14, 202426.0026.0124.9025.1625.161,473,100

Related Tickers

LEA Lear Corporation
90.52
-3.20%
 
THRM Gentherm Incorporated
27.44
-2.76%
 
ALV Autoliv, Inc.
108.57
-1.28%
 
GTX Garrett Motion Inc.
10.31
-1.43%
 
SRI Stoneridge, Inc.
5.68
-6.27%
 
GNTX Gentex Corporation
21.72
-2.49%
 
VC Visteon Corporation
89.86
-3.32%
 
ALSN Allison Transmission Holdings, Inc.
98.82
-2.82%
 
BWA BorgWarner Inc.
33.07
-0.93%
 
MLR Miller Industries, Inc.
43.74
-4.27%