Skip to main content
logo
Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
17.00
-0.30 (-1.73%)
Nov 3, 2026, 1:42 PM EST - Market open

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202617.4617.9916.9617.0017.00-1.73%632,837
Nov 2, 202617.0217.9216.8217.3017.303.65%1,078,232
Oct 30, 202617.3017.5016.5316.6916.69-3.80%1,544,456
Oct 29, 202617.3117.7016.9317.3517.350.52%1,171,087
Oct 28, 202616.7017.2916.4417.2617.262.37%1,332,998
Oct 27, 202616.9216.9816.5616.8616.860.66%1,327,322
Oct 26, 202616.6116.9516.5216.7516.750.84%799,533
Oct 23, 202616.7616.8615.9116.6116.61-3.37%864,410
Oct 22, 202616.8917.4316.7517.1917.190.41%742,520
Oct 21, 202617.5717.6817.0517.1217.12-2.67%756,023
Oct 20, 202617.3417.7917.3417.5917.59-0.06%789,713
Oct 19, 202617.6717.8817.0417.6017.60-1.90%738,951
Oct 16, 202618.2818.7317.9317.9417.94-1.32%665,039
Oct 15, 202617.7018.3417.7018.1818.183.47%907,958
Oct 14, 202617.8617.9317.0917.5717.57-2.61%908,919
Oct 13, 202617.4118.1417.3618.0418.044.34%825,754
Oct 12, 202617.4517.5917.1417.2917.29-0.75%831,428
Oct 9, 202617.5617.7217.2717.4217.42-1.14%684,539
Oct 8, 202617.5317.6317.1517.6217.620.40%883,761
Oct 7, 202617.3817.7317.0617.5517.550.23%1,287,306
Oct 6, 202617.4317.8117.1817.5117.511.57%792,626
Oct 5, 202617.3917.8417.1717.2417.24-0.40%845,035
Oct 2, 202617.7717.8317.2517.3117.31-1.48%822,939
Oct 1, 202616.7917.8516.5117.5717.574.33%1,266,166
Sep 30, 202617.2717.7816.8416.8416.84-1.92%906,981
Sep 29, 202617.1417.1716.7217.1717.170.41%1,342,937
Sep 28, 202617.4717.5917.1017.1017.10-3.01%1,004,588
Sep 25, 202617.2417.7917.1817.6317.633.71%879,181
Sep 24, 202617.8017.9016.7717.0017.00-4.92%1,134,431
Sep 23, 202617.9618.2417.5917.8817.88-2.30%843,362
Sep 22, 202617.9118.4817.7318.3018.304.81%993,160
Sep 21, 202617.9117.9517.4017.4617.46-1.24%986,584
Sep 18, 202617.9718.2817.4517.6817.68-4.28%3,209,539
Sep 17, 202618.6818.9918.4718.4718.471.32%875,317
Sep 16, 202618.5118.8217.8718.2318.23-0.76%741,960
Sep 15, 202619.3019.3418.2318.3718.37-2.08%808,462
Sep 14, 202618.8219.1618.5218.7618.76-2.49%895,043
Sep 11, 202619.1619.4619.0619.2419.242.01%888,094
Sep 10, 202618.2118.8617.8318.8618.862.95%752,537
Sep 9, 202618.7119.0118.2618.3218.32-2.45%714,385
Sep 8, 202619.7819.8818.5418.7818.78-6.15%866,716
Sep 4, 202619.2920.1519.1820.0120.012.25%618,971
Sep 3, 202619.7119.7719.2919.5719.571.72%536,209
Sep 2, 202618.4319.5418.4019.2419.245.42%695,033
Sep 1, 202618.8118.8618.1718.2518.25-3.80%574,115
Aug 31, 202619.0319.0318.7718.9718.97-0.47%679,035
Aug 28, 202619.0919.2318.6019.0619.061.22%852,022
Aug 27, 202618.8619.2118.6318.8318.83-0.69%766,721
Aug 26, 202618.6318.9818.2318.9618.961.72%1,147,083
Aug 25, 202619.0619.1118.6118.6418.64-1.79%813,382