The closing price for Adient (ADNT) between April 1, 2019 and April 30, 2019 was $23.10, on April 30, 2019. It was up 69.5% in that time. The latest price is $17.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $23.87 | $24.07 | $22.72 | $23.10 | 1,576,900 |
April 29 2019 | $23.35 | $24.35 | $23.30 | $24.04 | 1,671,200 |
April 26 2019 | $22.68 | $23.59 | $22.35 | $23.44 | 1,965,500 |
April 25 2019 | $23.99 | $24.00 | $22.15 | $22.47 | 2,254,000 |
April 24 2019 | $24.85 | $24.93 | $23.45 | $24.11 | 2,854,700 |
April 23 2019 | $25.63 | $25.72 | $24.66 | $24.74 | 3,006,500 |
April 22 2019 | $25.13 | $26.02 | $24.39 | $25.54 | 2,606,400 |
April 18 2019 | $25.27 | $25.95 | $25.06 | $25.91 | 3,237,700 |
April 17 2019 | $24.53 | $25.60 | $24.53 | $25.36 | 3,465,500 |
April 16 2019 | $24.31 | $24.56 | $23.22 | $24.48 | 4,672,900 |
April 15 2019 | $21.20 | $24.75 | $20.91 | $23.73 | 9,196,200 |
April 12 2019 | $20.06 | $21.89 | $19.45 | $20.73 | 6,592,900 |
April 11 2019 | $17.80 | $18.36 | $17.59 | $18.24 | 2,490,700 |
April 10 2019 | $16.40 | $18.26 | $16.29 | $18.15 | 3,005,700 |
April 09 2019 | $16.63 | $16.65 | $16.16 | $16.47 | 1,408,500 |
April 08 2019 | $16.18 | $16.82 | $16.09 | $16.81 | 1,314,800 |
April 05 2019 | $16.35 | $16.56 | $15.97 | $16.31 | 2,141,300 |
April 04 2019 | $15.21 | $16.22 | $15.02 | $16.10 | 2,407,400 |
April 03 2019 | $14.79 | $15.62 | $14.73 | $15.12 | 2,101,900 |
April 02 2019 | $14.52 | $14.72 | $14.21 | $14.49 | 1,739,300 |
April 01 2019 | $13.63 | $14.58 | $13.46 | $14.37 | 2,586,500 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
