ADNT: Adient plc
$ 21.59 |
|
-0.64 -2.88% |
|
| Open: | 22.24 |
| High: | 22.45 |
| Low: | 21.58 |
| Volume: | 876,822 |
$ 22.23
+0.87 +4.07%
| Open: | 21.52 |
| High: | 22.32 |
| Low: | 21.24 |
| Volume: | 1,020,892 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 22.24 | 22.45 | 21.58 | 21.59 | 876,822 | -0.64 | -2.88 |
| 2026-01-27 | 21.52 | 22.32 | 21.24 | 22.23 | 1,020,892 | +0.87 | +4.07 |
| 2026-01-26 | 21.65 | 21.73 | 21.18 | 21.36 | 1,013,375 | -0.25 | -1.16 |
| 2026-01-23 | 22.21 | 22.25 | 21.40 | 21.61 | 863,935 | -0.24 | -1.10 |
| 2026-01-22 | 22.51 | 22.94 | 21.80 | 21.85 | 828,656 | -0.50 | -2.24 |
| 2026-01-21 | 21.60 | 22.60 | 21.46 | 22.35 | 980,957 | +1.09 | +5.13 |
| 2026-01-20 | 21.64 | 21.90 | 21.00 | 21.26 | 1,033,452 | -0.77 | -3.50 |
| 2026-01-16 | 23.39 | 23.47 | 21.95 | 22.03 | 1,687,327 | -1.38 | -5.89 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.94 On 2026-01-22 |
21.18 On 2026-01-26 |
-0.76 | -3.40 | 22.94 On 2026-01-22 |
21.18 On 2026-01-26 |
-7.69 | 21.73 |
| 10D | 23.76 On 2026-01-15 |
21.00 On 2026-01-20 |
0.14 | 0.65 | 23.76 On 2026-01-15 |
21.00 On 2026-01-20 |
-11.61 | 22.13 |
| 20D | 23.76 On 2026-01-15 |
18.96 On 2026-01-06 |
2.22 | 11.46 | 23.76 On 2026-01-15 |
21.00 On 2026-01-20 |
-11.61 | 21.02 |
| WTD | 22.45 On 2026-01-28 |
21.18 On 2026-01-26 |
-0.02 | -0.09 | 21.73 On 2026-01-26 |
21.73 On 2026-01-26 |
0.00 | 21.73 |
| MTD | 23.76 On 2026-01-15 |
18.96 On 2026-01-06 |
2.42 | 12.62 | 23.76 On 2026-01-15 |
21.00 On 2026-01-20 |
-11.61 | 21.21 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |