Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 24.8 25.3 24.73 25.04 1.08 Million
22 Aug, 2025 23.76 24.96 23.68 24.86 1.2 Million
21 Aug, 2025 23.48 23.71 23.15 23.57 1.21 Million
20 Aug, 2025 22.96 23.37 22.93 23.12 831.21 Thousand
19 Aug, 2025 23.29 23.62 23.14 23.26 665.96 Thousand
18 Aug, 2025 23.5 23.63 23.03 23.06 1.02 Million
15 Aug, 2025 24.03 24.13 23.57 23.62 805.46 Thousand
14 Aug, 2025 23.71 24.16 23.3 23.95 1.05 Million
13 Aug, 2025 22.9 24.13 22.81 24.02 1.42 Million
12 Aug, 2025 22.21 23.17 21.96 22.93 1.25 Million