Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
23.63
+0.04 (0.17%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.4723.7423.2723.6323.630.17%574,437
Oct 27, 202524.2424.3223.5323.5923.59-1.99%793,358
Oct 24, 202524.0124.3923.8424.0724.071.35%721,745
Oct 23, 202523.5624.1323.3223.7523.751.50%816,864
Oct 22, 202523.4323.6323.2023.4023.40-0.30%522,573
Oct 21, 202523.3123.8423.1523.4723.471.08%575,249
Oct 20, 202523.2923.4522.9223.2223.221.75%629,388
Oct 17, 202522.6723.1422.5622.8222.82-1.13%788,741
Oct 16, 202523.2623.2622.7023.0823.08-0.56%822,777
Oct 15, 202523.1923.7423.1623.2123.211.04%567,103
Oct 14, 202522.1523.0722.0122.9722.971.95%1,056,111
Oct 13, 202522.8122.8922.3222.5322.530.45%903,274
Oct 10, 202523.5923.6922.3122.4322.43-4.10%1,055,919
Oct 9, 202524.2424.2422.9123.3923.39-4.18%749,592
Oct 8, 202524.3124.8024.2524.4124.410.49%873,883
Oct 7, 202525.5225.5423.5024.2924.29-5.78%1,569,548
Oct 6, 202526.1226.1225.6525.7825.78-0.35%777,602
Oct 3, 202525.1026.1625.0125.8725.874.06%1,256,181
Oct 2, 202524.5725.0324.4524.8624.861.89%649,637
Oct 1, 202523.9324.5523.8424.4024.401.33%715,321
Sep 30, 202524.1924.3923.7924.0824.08-0.78%470,196
Sep 29, 202524.8224.8223.9324.2724.27-1.50%623,742
Sep 26, 202524.6225.0824.2524.6424.64-0.28%799,328
Sep 25, 202525.0525.2524.3824.7124.711.60%1,038,788
Sep 24, 202524.4324.7024.1924.3224.32-0.53%504,432
Sep 23, 202524.6125.3124.4424.4524.45-0.49%957,373
Sep 22, 202524.5924.7024.2824.5724.57-0.08%1,159,715
Sep 19, 202525.2225.2624.3124.5924.59-2.50%2,584,423
Sep 18, 202524.5825.5024.3125.2225.223.15%1,428,737
Sep 17, 202524.1725.3623.9824.4524.451.20%994,837
Sep 16, 202524.1924.2423.5124.1624.16-0.29%797,997
Sep 15, 202524.2624.3723.9324.2324.231.00%810,485
Sep 12, 202524.5024.5723.9323.9923.99-2.64%703,416
Sep 11, 202523.6424.6523.6424.6424.644.01%1,464,741
Sep 10, 202523.7823.8723.2623.6923.69-1.54%872,157
Sep 9, 202524.5824.5823.9624.0624.06-1.92%872,875
Sep 8, 202524.7724.8224.0724.5324.53-0.20%964,958
Sep 5, 202524.5424.9024.3324.5824.580.53%905,720
Sep 4, 202524.1824.4623.9024.4524.450.78%854,688
Sep 3, 202524.1524.6324.0324.2624.26-0.78%1,154,684
Sep 2, 202524.2424.6224.0324.4524.45-1.41%1,280,792
Aug 29, 202525.1225.2224.5524.8024.80-1.12%760,037
Aug 28, 202525.7225.7224.7325.0825.08-1.88%1,130,802
Aug 27, 202524.9725.8424.9325.5625.561.51%1,202,217
Aug 26, 202524.9625.5624.9625.1825.180.56%1,407,200
Aug 25, 202524.8025.3024.7325.0425.040.72%1,083,055
Aug 22, 202523.7624.9623.6824.8624.865.47%1,204,281
Aug 21, 202523.4823.7123.1523.5723.571.95%1,218,850
Aug 20, 202522.9623.3722.9323.1223.12-0.60%831,217
Aug 19, 202523.2923.6223.1423.2623.260.87%665,960