Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
12.81
-0.70 (-5.18%)
At close: Mar 28, 2025, 4:00 PM
12.95
+0.14 (1.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.3513.4412.5512.8112.81-5.18%1,511,725
Mar 27, 202514.8214.8213.4313.5113.51-10.47%2,277,685
Mar 26, 202514.6215.1414.5315.0915.093.43%2,179,132
Mar 25, 202514.1814.7613.9014.5914.594.51%3,868,336
Mar 24, 202514.3314.6513.5813.9613.960.29%8,515,647
Mar 21, 202513.6014.0813.3413.9213.920.43%10,041,801
Mar 20, 202513.6014.1213.5313.8613.86-0.72%1,798,536
Mar 19, 202514.0114.2413.8113.9613.96-0.29%879,422
Mar 18, 202513.9414.1113.8314.0014.00-0.36%905,051
Mar 17, 202514.3114.6513.8814.0514.05-1.26%913,725
Mar 14, 202513.7214.3613.7214.2314.235.56%1,392,509
Mar 13, 202513.8014.2113.4413.4813.48-3.58%1,091,037
Mar 12, 202514.3514.3713.8513.9813.98-2.44%896,847
Mar 11, 202514.8014.8013.9514.3314.33-2.58%1,273,887
Mar 10, 202514.8915.1114.6314.7114.71-1.54%1,103,431
Mar 7, 202515.4615.8114.9314.9414.94-3.80%1,486,260
Mar 6, 202514.8515.6914.6715.5315.534.09%1,289,871
Mar 5, 202514.3515.0014.2514.9214.925.97%1,239,147
Mar 4, 202513.8514.3313.6414.0814.08-4.48%1,847,021
Mar 3, 202515.9616.2214.6014.7414.74-6.89%1,245,749
Feb 28, 202515.7616.2915.5715.8315.83-0.69%1,327,375
Feb 27, 202516.5716.7515.9015.9415.94-4.95%902,987
Feb 26, 202516.8917.0916.7516.7716.77-0.77%1,352,247
Feb 25, 202517.2017.2816.7516.9016.90-1.40%1,150,662
Feb 24, 202517.0317.3816.7117.1417.141.18%962,177
Feb 21, 202517.4417.4416.9316.9416.94-1.68%666,446
Feb 20, 202517.1017.3516.6617.2317.231.00%750,192
Feb 19, 202517.4117.4516.8617.0617.06-3.23%716,545
Feb 18, 202517.1717.7717.0417.6317.632.86%965,178
Feb 14, 202517.4917.8917.0317.1417.14-0.41%632,906
Feb 13, 202517.2917.5217.0617.2117.210.70%841,034
Feb 12, 202517.0317.3416.9317.0917.09-0.87%959,653
Feb 11, 202516.8217.4016.8017.2417.241.41%668,886
Feb 10, 202517.0017.3316.7717.0017.000.71%948,518
Feb 7, 202516.6017.0916.1216.8816.881.75%1,714,251
Feb 6, 202517.3517.6516.5016.5916.59-3.21%1,123,157
Feb 5, 202516.8517.2116.5517.1417.141.36%1,144,940
Feb 4, 202516.3116.9316.3116.9116.913.11%1,018,998
Feb 3, 202516.6516.7615.7116.4016.40-5.91%2,115,514
Jan 31, 202517.9918.3417.2117.4317.43-4.55%1,570,433
Jan 30, 202518.5918.7418.0918.2618.260.61%1,420,453
Jan 29, 202518.0418.8217.6718.1518.151.11%2,563,637
Jan 28, 202518.0218.8717.6617.9517.953.70%3,143,217
Jan 27, 202517.3917.7517.2217.3117.310.99%1,844,907
Jan 24, 202516.9817.3316.8717.1417.141.48%1,562,837
Jan 23, 202516.8016.9716.4116.8916.890.60%1,504,549
Jan 22, 202517.3217.3316.7816.7916.79-3.89%1,158,246
Jan 21, 202517.1417.5116.7317.4717.471.93%1,572,833
Jan 17, 202517.2817.6417.0517.1417.140.06%1,026,418
Jan 16, 202517.4917.4916.8317.1317.13-2.06%1,110,237