Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
24.43
+0.27 (1.12%)
Sep 17, 2025, 3:57 PM EDT - Market open
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.17 | 25.05 | 23.98 | 24.89 | - | 3.02% | 259,743 |
| Sep 16, 2025 | 24.19 | 24.24 | 23.51 | 24.16 | 24.16 | -0.29% | 797,997 |
| Sep 15, 2025 | 24.26 | 24.37 | 23.93 | 24.23 | 24.23 | 1.00% | 810,485 |
| Sep 12, 2025 | 24.50 | 24.57 | 23.93 | 23.99 | 23.99 | -2.64% | 703,416 |
| Sep 11, 2025 | 23.64 | 24.65 | 23.64 | 24.64 | 24.64 | 4.01% | 1,464,741 |
| Sep 10, 2025 | 23.78 | 23.87 | 23.26 | 23.69 | 23.69 | -1.54% | 872,157 |
| Sep 9, 2025 | 24.58 | 24.58 | 23.96 | 24.06 | 24.06 | -1.92% | 872,875 |
| Sep 8, 2025 | 24.77 | 24.82 | 24.07 | 24.53 | 24.53 | -0.20% | 964,958 |
| Sep 5, 2025 | 24.54 | 24.90 | 24.33 | 24.58 | 24.58 | 0.53% | 905,720 |
| Sep 4, 2025 | 24.18 | 24.46 | 23.90 | 24.45 | 24.45 | 0.78% | 854,688 |
| Sep 3, 2025 | 24.15 | 24.63 | 24.03 | 24.26 | 24.26 | -0.78% | 1,154,684 |
| Sep 2, 2025 | 24.24 | 24.62 | 24.03 | 24.45 | 24.45 | -1.41% | 1,280,792 |
| Aug 29, 2025 | 25.12 | 25.22 | 24.55 | 24.80 | 24.80 | -1.12% | 760,037 |
| Aug 28, 2025 | 25.72 | 25.72 | 24.73 | 25.08 | 25.08 | -1.88% | 1,130,802 |
| Aug 27, 2025 | 24.97 | 25.84 | 24.93 | 25.56 | 25.56 | 1.51% | 1,202,217 |
| Aug 26, 2025 | 24.96 | 25.56 | 24.96 | 25.18 | 25.18 | 0.56% | 1,407,200 |
| Aug 25, 2025 | 24.80 | 25.30 | 24.73 | 25.04 | 25.04 | 0.72% | 1,083,055 |
| Aug 22, 2025 | 23.76 | 24.96 | 23.68 | 24.86 | 24.86 | 5.47% | 1,204,281 |
| Aug 21, 2025 | 23.48 | 23.71 | 23.15 | 23.57 | 23.57 | 1.95% | 1,218,850 |
| Aug 20, 2025 | 22.96 | 23.37 | 22.93 | 23.12 | 23.12 | -0.60% | 831,217 |
| Aug 19, 2025 | 23.29 | 23.62 | 23.14 | 23.26 | 23.26 | 0.87% | 665,960 |
| Aug 18, 2025 | 23.50 | 23.63 | 23.03 | 23.06 | 23.06 | -2.37% | 1,025,482 |
| Aug 15, 2025 | 24.03 | 24.13 | 23.57 | 23.62 | 23.62 | -1.38% | 805,465 |
| Aug 14, 2025 | 23.71 | 24.16 | 23.30 | 23.95 | 23.95 | -0.29% | 1,057,887 |
| Aug 13, 2025 | 22.90 | 24.13 | 22.81 | 24.02 | 24.02 | 4.75% | 1,427,000 |
| Aug 12, 2025 | 22.21 | 23.17 | 21.96 | 22.93 | 22.93 | 4.85% | 1,258,533 |
| Aug 11, 2025 | 22.14 | 22.36 | 21.76 | 21.87 | 21.87 | -0.55% | 1,128,388 |
| Aug 8, 2025 | 22.55 | 22.74 | 21.99 | 21.99 | 21.99 | -3.30% | 1,440,534 |
| Aug 7, 2025 | 23.14 | 23.20 | 22.14 | 22.74 | 22.74 | -0.61% | 1,490,403 |
| Aug 6, 2025 | 22.30 | 23.89 | 22.18 | 22.88 | 22.88 | 3.48% | 2,432,087 |
| Aug 5, 2025 | 21.94 | 22.16 | 21.70 | 22.11 | 22.11 | 1.84% | 1,692,611 |
| Aug 4, 2025 | 21.86 | 21.90 | 21.56 | 21.71 | 21.71 | 1.45% | 934,025 |
| Aug 1, 2025 | 20.90 | 21.59 | 20.48 | 21.40 | 21.40 | -0.19% | 1,493,821 |
| Jul 31, 2025 | 21.28 | 21.64 | 21.10 | 21.44 | 21.44 | 0.05% | 1,240,161 |
| Jul 30, 2025 | 21.99 | 22.00 | 21.29 | 21.43 | 21.43 | -2.94% | 1,281,854 |
| Jul 29, 2025 | 22.95 | 22.97 | 21.95 | 22.08 | 22.08 | -2.73% | 1,344,762 |
| Jul 28, 2025 | 22.68 | 22.98 | 22.35 | 22.70 | 22.70 | -0.13% | 757,109 |
| Jul 25, 2025 | 22.84 | 22.84 | 22.04 | 22.73 | 22.73 | - | 1,021,996 |
| Jul 24, 2025 | 22.40 | 23.09 | 22.19 | 22.73 | 22.73 | -1.69% | 1,122,724 |
| Jul 23, 2025 | 22.68 | 23.25 | 22.45 | 23.12 | 23.12 | 3.82% | 1,438,463 |
| Jul 22, 2025 | 22.07 | 22.46 | 21.58 | 22.27 | 22.27 | 0.63% | 1,058,781 |
| Jul 21, 2025 | 22.07 | 22.51 | 21.89 | 22.13 | 22.13 | 1.75% | 1,193,861 |
| Jul 18, 2025 | 22.21 | 22.41 | 21.46 | 21.75 | 21.75 | -1.36% | 1,125,824 |
| Jul 17, 2025 | 22.34 | 22.75 | 22.04 | 22.05 | 22.05 | -1.47% | 1,112,952 |
| Jul 16, 2025 | 22.61 | 22.66 | 22.12 | 22.38 | 22.38 | 0.67% | 962,787 |
| Jul 15, 2025 | 23.11 | 23.21 | 22.23 | 22.23 | 22.23 | -3.31% | 1,149,543 |
| Jul 14, 2025 | 23.01 | 23.08 | 22.50 | 22.99 | 22.99 | 1.14% | 935,872 |
| Jul 11, 2025 | 22.87 | 23.04 | 22.49 | 22.73 | 22.73 | -0.61% | 789,844 |
| Jul 10, 2025 | 22.63 | 23.35 | 22.60 | 22.87 | 22.87 | 1.46% | 1,135,316 |
| Jul 9, 2025 | 22.40 | 22.58 | 22.08 | 22.54 | 22.54 | 1.71% | 1,163,525 |