Adient plc ADNT
NYSE · United States · Producer Manufacturing
$17.09+0.25 (+1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.10 | +1.54% | $16.79 | $17.10 | $16.53 | 207.73K |
| 2026-09-30 | $16.84 | -1.92% | $17.27 | $17.78 | $16.84 | 916.40K |
| 2026-09-29 | $17.17 | +0.41% | $17.14 | $17.17 | $16.72 | 1.36M |
| 2026-09-28 | $17.10 | -3.01% | $17.47 | $17.58 | $17.10 | 1.06M |
| 2026-09-25 | $17.63 | +3.71% | $17.24 | $17.79 | $17.18 | 897.40K |
| 2026-09-24 | $17.00 | -4.92% | $17.80 | $17.90 | $16.77 | 1.15M |
| 2026-09-23 | $17.88 | -2.30% | $17.96 | $18.24 | $17.59 | 854.40K |
| 2026-09-22 | $18.30 | +4.81% | $17.91 | $18.48 | $17.73 | 1.12M |
| 2026-09-21 | $17.46 | -1.24% | $17.91 | $17.95 | $17.40 | 991.70K |
| 2026-09-18 | $17.68 | -4.28% | $17.97 | $18.28 | $17.45 | 3.27M |
| 2026-09-17 | $18.47 | +1.32% | $18.68 | $18.99 | $18.47 | 904.60K |
| 2026-09-16 | $18.23 | -0.76% | $18.51 | $18.82 | $17.87 | 762.70K |
| 2026-09-15 | $18.37 | -2.08% | $19.30 | $19.34 | $18.23 | 824.40K |
| 2026-09-14 | $18.76 | -2.49% | $18.82 | $19.16 | $18.52 | 895.20K |
| 2026-09-11 | $19.24 | +2.01% | $19.16 | $19.46 | $19.06 | 919.90K |
| 2026-09-10 | $18.86 | +2.95% | $18.21 | $18.86 | $17.83 | 769.00K |
| 2026-09-09 | $18.32 | -2.45% | $18.71 | $19.01 | $18.26 | 719.00K |
| 2026-09-08 | $18.78 | -6.15% | $19.78 | $19.88 | $18.54 | 881.90K |
| 2026-09-04 | $20.01 | +2.25% | $19.29 | $20.15 | $19.18 | 639.20K |
| 2026-09-03 | $19.57 | +1.72% | $19.71 | $19.77 | $19.29 | 564.20K |
| 2026-09-02 | $19.24 | +5.42% | $18.43 | $19.54 | $18.40 | 711.50K |
| 2026-09-01 | $18.25 | -3.80% | $18.81 | $18.86 | $18.17 | 847.70K |
| 2026-08-31 | $18.97 | -0.47% | $19.03 | $19.03 | $18.77 | 679.50K |
| 2026-08-28 | $19.06 | +1.22% | $19.09 | $19.23 | $18.60 | 852.00K |
| 2026-08-27 | $18.83 | -0.69% | $18.86 | $19.21 | $18.63 | 766.80K |
| 2026-08-26 | $18.96 | +1.72% | $18.63 | $18.98 | $18.23 | 1.15M |
| 2026-08-25 | $18.64 | -1.79% | $19.06 | $19.10 | $18.61 | 813.50K |
| 2026-08-24 | $18.98 | -5.15% | $19.97 | $20.00 | $18.81 | 951.60K |
| 2026-08-21 | $20.01 | +2.67% | $19.73 | $20.42 | $19.69 | 1.05M |
| 2026-08-20 | $19.49 | -0.71% | $19.38 | $19.55 | $18.97 | 557.80K |
| 2026-08-19 | $19.63 | +0.77% | $19.58 | $20.04 | $19.56 | 695.00K |
| 2026-08-18 | $19.48 | -3.08% | $20.14 | $20.29 | $19.23 | 691.80K |
| 2026-08-17 | $20.10 | -1.37% | $20.19 | $20.27 | $19.83 | 840.80K |
| 2026-08-14 | $20.38 | +1.75% | $20.45 | $20.86 | $20.33 | 1.44M |
| 2026-08-13 | $20.03 | +7.57% | $18.74 | $20.05 | $18.74 | 1.79M |
| 2026-08-12 | $18.62 | -2.72% | $19.10 | $19.10 | $18.54 | 724.60K |
| 2026-08-11 | $19.14 | +2.30% | $18.94 | $19.27 | $18.94 | 971.20K |
| 2026-08-10 | $18.71 | -3.66% | $19.19 | $19.19 | $18.54 | 784.10K |
| 2026-08-07 | $19.42 | +3.02% | $19.07 | $20.05 | $19.07 | 999.00K |
| 2026-08-06 | $18.85 | -8.14% | $20.29 | $20.35 | $18.72 | 1.38M |
| 2026-08-05 | $20.52 | -3.02% | $20.50 | $21.65 | $19.54 | 2.04M |
| 2026-08-04 | $21.16 | +0.71% | $20.76 | $21.40 | $19.99 | 1.39M |
| 2026-08-03 | $21.01 | -0.14% | $21.28 | $21.34 | $20.68 | 793.80K |
| 2026-07-31 | $21.04 | -3.84% | $21.72 | $21.78 | $20.22 | 1.19M |
| 2026-07-30 | $21.88 | +1.39% | $22.35 | $22.45 | $21.38 | 862.30K |
| 2026-07-29 | $21.58 | -0.19% | $21.39 | $22.13 | $21.22 | 809.80K |
| 2026-07-28 | $21.62 | +4.34% | $20.84 | $21.63 | $20.78 | 697.60K |
| 2026-07-27 | $20.72 | +1.57% | $20.86 | $22.37 | $20.30 | 722.10K |
| 2026-07-24 | $20.40 | +1.44% | $20.27 | $20.60 | $20.17 | 520.80K |
| 2026-07-23 | $20.11 | -2.62% | $20.25 | $20.56 | $19.69 | 704.30K |
| 2026-07-22 | $20.65 | +3.66% | $19.98 | $20.69 | $19.98 | 938.20K |
| 2026-07-21 | $19.92 | +1.37% | $19.79 | $20.35 | $19.73 | 1.06M |
| 2026-07-20 | $19.65 | -0.71% | $20.05 | $20.05 | $19.50 | 755.80K |
| 2026-07-17 | $19.79 | -3.98% | $20.07 | $20.39 | $19.45 | 792.60K |
| 2026-07-16 | $20.61 | +3.41% | $19.88 | $20.63 | $19.88 | 1.03M |
| 2026-07-15 | $19.93 | +3.48% | $19.53 | $20.15 | $19.50 | 641.40K |
| 2026-07-14 | $19.26 | +0.31% | $19.51 | $19.60 | $18.89 | 759.80K |
| 2026-07-13 | $19.20 | -3.81% | $19.69 | $19.98 | $19.09 | 878.30K |
| 2026-07-10 | $19.96 | +2.41% | $19.60 | $20.30 | $19.51 | 759.00K |
| 2026-07-09 | $19.49 | +5.24% | $18.63 | $19.77 | $18.59 | 1.36M |
| 2026-07-08 | $18.52 | -3.54% | $18.94 | $18.98 | $18.12 | 1.35M |
| 2026-07-07 | $19.20 | -1.08% | $19.57 | $19.64 | $19.10 | 1.03M |
| 2026-07-06 | $19.41 | +3.46% | $19.07 | $19.54 | $18.95 | 1.01M |
| 2026-07-02 | $18.76 | +3.42% | $18.55 | $18.97 | $18.30 | 1.20M |
| 2026-07-01 | $18.14 | -1.31% | $18.10 | $18.50 | $17.68 | 1.30M |
| 2026-06-30 | $18.38 | +1.10% | $18.09 | $18.78 | $18.09 | 1.08M |
| 2026-06-29 | $18.18 | -9.15% | $19.96 | $19.96 | $18.00 | 1.48M |
| 2026-06-26 | $20.01 | -1.38% | $20.12 | $20.58 | $19.46 | 2.81M |
| 2026-06-25 | $20.29 | +0.10% | $20.73 | $21.03 | $20.25 | 782.60K |
| 2026-06-24 | $20.27 | -1.07% | $20.42 | $20.72 | $19.92 | 721.40K |
| 2026-06-23 | $20.49 | -0.49% | $20.12 | $20.55 | $20.00 | 797.60K |
| 2026-06-22 | $20.59 | -0.77% | $20.50 | $20.89 | $20.31 | 877.60K |
| 2026-06-18 | $20.75 | +1.52% | $20.53 | $20.81 | $20.38 | 1.23M |
| 2026-06-17 | $20.44 | -5.33% | $21.63 | $22.04 | $20.40 | 1.10M |
| 2026-06-16 | $21.59 | -5.47% | $22.92 | $23.11 | $21.53 | 790.60K |
| 2026-06-15 | $22.84 | +0.71% | $23.42 | $23.98 | $22.83 | 1.25M |
| 2026-06-12 | $22.68 | +1.07% | $22.61 | $23.28 | $22.59 | 1.10M |
| 2026-06-11 | $22.44 | +3.31% | $21.83 | $22.54 | $21.15 | 1.12M |
| 2026-06-10 | $21.72 | -1.14% | $21.76 | $22.08 | $21.51 | 1.11M |
| 2026-06-09 | $21.97 | -1.61% | $22.68 | $22.92 | $21.61 | 1.30M |
| 2026-06-08 | $22.33 | +1.18% | $22.03 | $22.82 | $22.01 | 893.80K |
| 2026-06-05 | $22.07 | -3.33% | $22.51 | $22.87 | $21.89 | 771.90K |
| 2026-06-04 | $22.83 | +1.83% | $22.40 | $23.17 | $22.40 | 1.35M |
| 2026-06-03 | $22.42 | -1.62% | $22.16 | $23.23 | $21.83 | 1.65M |
| 2026-06-02 | $22.79 | +0.40% | $22.69 | $23.24 | $22.52 | 964.70K |
| 2026-06-01 | $22.70 | -0.70% | $22.41 | $22.71 | $21.84 | 770.20K |
| 2026-05-29 | $22.86 | -3.71% | $23.76 | $24.07 | $22.69 | 1.07M |
| 2026-05-28 | $23.74 | -1.17% | $23.93 | $24.22 | $23.39 | 850.70K |
| 2026-05-27 | $24.02 | +5.49% | $23.14 | $24.69 | $23.14 | 964.40K |
| 2026-05-26 | $22.77 | +5.51% | $22.03 | $22.78 | $22.00 | 1.06M |