The highest closing price for Adient (ADNT) last month was $20.32, on December 4. It was down 10.6% for the month. The latest price is $17.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $17.24 | $17.67 | $17.06 | $17.23 | 525,513 |
December 30 2024 | $17.39 | $17.43 | $16.82 | $17.19 | 915,158 |
December 27 2024 | $17.37 | $17.73 | $17.16 | $17.44 | 986,824 |
December 26 2024 | $17.20 | $17.64 | $16.97 | $17.52 | 1,080,227 |
December 24 2024 | $16.92 | $17.37 | $16.74 | $17.29 | 478,684 |
December 23 2024 | $16.80 | $17.00 | $16.43 | $16.96 | 1,141,012 |
December 20 2024 | $17.06 | $17.55 | $16.77 | $16.85 | 2,841,951 |
December 19 2024 | $17.47 | $17.75 | $16.96 | $17.26 | 963,126 |
December 18 2024 | $17.70 | $18.06 | $17.12 | $17.27 | 953,715 |
December 17 2024 | $17.48 | $17.77 | $17.20 | $17.60 | 1,408,514 |
December 16 2024 | $18.16 | $18.51 | $17.56 | $17.61 | 1,912,065 |
December 13 2024 | $19.01 | $19.05 | $18.71 | $18.96 | 720,329 |
December 12 2024 | $19.45 | $19.60 | $19.00 | $19.07 | 754,029 |
December 11 2024 | $19.85 | $19.90 | $18.96 | $19.41 | 1,150,304 |
December 10 2024 | $19.75 | $19.83 | $19.25 | $19.80 | 708,769 |
December 09 2024 | $19.77 | $20.67 | $19.42 | $19.70 | 765,781 |
December 06 2024 | $19.76 | $20.13 | $18.95 | $19.28 | 1,169,953 |
December 05 2024 | $20.44 | $20.67 | $19.11 | $19.49 | 1,285,029 |
December 04 2024 | $19.85 | $20.42 | $19.75 | $20.32 | 800,375 |
December 03 2024 | $20.30 | $20.40 | $19.71 | $19.90 | 1,061,500 |
December 02 2024 | $19.28 | $20.30 | $19.19 | $20.29 | 1,511,504 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
