Skip to main content
Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
19.06
+0.11 (0.58%)
Nov 20, 2024, 4:00 PM EST - Market closed

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.8019.1218.7319.0619.060.58%1,191,516
Nov 19, 202419.3219.4418.9518.9518.95-4.05%1,099,930
Nov 18, 202419.9520.2219.6419.7519.75-0.70%986,425
Nov 15, 202420.6020.6319.8119.8919.89-2.50%1,304,675
Nov 14, 202421.4121.5720.3720.4020.40-3.86%1,632,456
Nov 13, 202420.9521.5520.7221.2221.221.58%1,291,058
Nov 12, 202420.8421.4320.7220.8920.89-1.23%1,484,298
Nov 11, 202420.6221.6220.3921.1521.154.08%2,434,710
Nov 8, 202421.3421.9820.1420.3220.322.21%2,166,033
Nov 7, 202419.8720.6019.6519.8819.880.71%2,442,400
Nov 6, 202420.5020.7519.3019.7419.740.10%2,518,178
Nov 5, 202419.4519.8219.3119.7219.72-0.10%1,061,231
Nov 4, 202419.9420.3119.6919.7419.74-0.40%1,097,984
Nov 1, 202419.7220.2419.6419.8219.821.48%987,848
Oct 31, 202420.2820.3319.4719.5319.53-4.22%1,371,757
Oct 30, 202420.8421.0920.3920.3920.39-3.87%689,983
Oct 29, 202421.2021.2920.9921.2121.21-1.21%447,089
Oct 28, 202421.0021.6220.8621.4721.472.78%403,433
Oct 25, 202421.1821.2820.7520.8920.89-0.19%635,881
Oct 24, 202421.7621.9020.8820.9320.93-1.69%928,758
Oct 23, 202421.4621.5120.9121.2921.29-1.62%863,296
Oct 22, 202421.8321.8621.4721.6421.64-0.09%692,728
Oct 21, 202422.6222.7321.6321.6621.66-4.79%758,049
Oct 18, 202422.7323.3922.4022.7522.754.21%1,346,904
Oct 17, 202421.5721.8421.1221.8321.830.92%847,381
Oct 16, 202421.6621.9121.3821.6321.631.31%742,461
Oct 15, 202421.5921.9221.3321.3521.35-2.33%869,685
Oct 14, 202422.0322.0321.5921.8621.86-1.75%628,272
Oct 11, 202421.8422.6121.8422.2522.251.69%860,409
Oct 10, 202421.2021.9020.9821.8821.882.48%954,704
Oct 9, 202421.2821.8621.0921.3521.350.05%587,873
Oct 8, 202422.0922.1021.2521.3421.34-4.05%636,512
Oct 7, 202422.2222.5922.0022.2422.240.36%802,834
Oct 4, 202422.2622.3621.8022.1622.161.70%824,773
Oct 3, 202421.5521.8521.4621.7921.79-1.67%728,195
Oct 2, 202422.5322.6822.1422.1622.16-0.76%862,650
Oct 1, 202422.4822.4821.9522.3322.33-1.06%752,365
Sep 30, 202422.8723.2822.4122.5722.57-4.77%1,072,826
Sep 27, 202423.5424.2523.1723.7023.703.49%1,293,524
Sep 26, 202422.7623.4322.6222.9022.903.76%1,860,562
Sep 25, 202422.1322.7721.9022.0722.07-1.87%2,366,399
Sep 24, 202422.5222.7322.2022.4922.491.67%1,721,907
Sep 23, 202422.4322.8121.8222.1222.12-2.43%2,026,381
Sep 20, 202422.3123.0321.8522.6722.670.35%22,197,148
Sep 19, 202422.3222.9722.0822.5922.594.15%1,640,936
Sep 18, 202421.7222.6721.6021.6921.690.14%1,289,093
Sep 17, 202420.7221.7720.5021.6621.665.87%1,444,429
Sep 16, 202420.6220.8020.2020.4620.46-0.29%897,315
Sep 13, 202420.2720.7620.2420.5220.523.12%1,008,921
Sep 12, 202420.0620.2619.4019.9019.90-0.50%1,031,069
Sep 11, 202420.8820.9419.7420.0020.00-4.21%1,070,062
Sep 10, 202420.8221.0119.9420.8820.88-1.37%1,384,827
Sep 9, 202421.2221.6520.7121.1721.170.24%1,903,286
Sep 6, 202422.2522.4120.9821.1221.12-5.21%1,174,767
Sep 5, 202422.3722.4421.9022.2822.280.41%951,202
Sep 4, 202422.1122.2621.9122.1922.190.41%705,954
Sep 3, 202422.3222.5322.0222.1022.10-2.30%860,724
Aug 30, 202422.7022.8422.2322.6222.620.40%684,768
Aug 29, 202422.6022.8422.2422.5322.530.90%723,989
Aug 28, 202422.0322.3821.9622.3322.330.77%988,840
Aug 27, 202422.0822.4122.0222.1622.160.05%664,489
Aug 26, 202422.0222.5121.8022.1522.151.61%661,916
Aug 23, 202421.4322.2321.2621.8021.802.64%1,018,562
Aug 22, 202421.6921.7921.1421.2421.24-1.80%796,147
Aug 21, 202421.6921.8021.4821.6321.630.75%1,216,600
Aug 20, 202422.2122.2621.4521.4721.47-3.81%995,273
Aug 19, 202422.4522.7022.2522.3222.320.40%1,016,651
Aug 16, 202421.8922.2621.8022.2322.231.74%1,793,760
Aug 15, 202422.0322.2621.7821.8521.852.53%3,879,631
Aug 14, 202421.3121.5521.1821.3121.310.76%1,850,265
Aug 13, 202420.6021.2320.5121.1521.153.17%3,051,175
Aug 12, 202420.6620.8220.4220.5020.50-2.33%1,439,583
Aug 9, 202421.2921.4520.9720.9920.99-1.36%1,283,633
Aug 8, 202421.4021.7321.2621.2821.28-0.88%1,609,992
Aug 7, 202422.0022.1321.3621.4721.470.05%1,671,903
Aug 6, 202421.0022.2520.1821.4621.46-5.96%2,242,988
Aug 5, 202422.3822.9121.9722.8222.82-3.14%2,261,942
Aug 2, 202424.1024.2723.3123.5623.56-5.34%1,211,815
Aug 1, 202425.6925.9324.6624.8924.89-3.38%1,125,543
Jul 31, 202425.8526.5925.7125.7625.760.35%1,327,720
Jul 30, 202425.2525.7625.2025.6725.671.99%1,183,259
Jul 29, 202425.0725.3524.7625.1725.170.40%1,415,002
Jul 26, 202425.5025.6024.7525.0725.07-0.12%2,662,217
Jul 25, 202425.3025.7825.0625.1025.10-1.10%1,988,177
Jul 24, 202425.0925.9225.0925.3825.38-0.39%1,846,264
Jul 23, 202424.9625.5824.8225.4825.481.39%1,224,488
Jul 22, 202424.6825.1524.1925.1325.132.57%1,025,449
Jul 19, 202424.8525.1023.8224.5024.50-3.77%1,294,783
Jul 18, 202425.4626.0525.1925.4625.460.08%1,166,141
Jul 17, 202425.0825.6724.7725.4425.440.43%1,499,591
Jul 16, 202424.6225.4024.5025.3325.333.68%1,065,121
Jul 15, 202424.0524.5323.8524.4324.431.50%1,135,844
Jul 12, 202424.4524.5124.0124.0724.07-0.41%784,566
Jul 11, 202423.8424.4723.5824.1724.174.00%1,127,345
Jul 10, 202423.3423.5422.9423.2423.24-0.73%1,357,054
Jul 9, 202423.8523.9023.2823.4123.41-2.30%1,555,335
Jul 8, 202424.4324.7523.9523.9623.96-0.87%1,022,300
Jul 5, 202424.6024.6724.1624.1724.17-2.19%758,342
Jul 3, 202424.9924.9924.6624.7124.71-0.60%425,282
Jul 2, 202424.7224.9824.4724.8624.860.77%904,566