Skip to main content
logo
Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
25.65
-0.27 (-1.04%)
At close: Feb 18, 2026, 4:00 PM EST
25.13
-0.52 (-2.03%)
After-hours: Feb 18, 2026, 7:16 PM EST

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202625.9726.2725.6425.6525.65-1.04%668,029
Feb 17, 202626.8627.1725.8625.9225.92-4.32%1,094,270
Feb 13, 202626.3827.3226.2827.0927.093.12%1,286,284
Feb 12, 202626.8527.1625.5326.2726.27-1.50%1,124,206
Feb 11, 202626.2727.2026.1126.6726.672.85%966,168
Feb 10, 202625.9526.4025.8625.9325.93-0.38%866,967
Feb 9, 202626.2026.4625.7126.0326.03-1.63%1,175,165
Feb 6, 202625.1626.7525.1626.4626.464.96%1,369,256
Feb 5, 202625.0025.6424.5825.2125.213.92%2,054,409
Feb 4, 202622.8424.6121.6024.2624.2615.19%2,220,915
Feb 3, 202620.9021.6420.6621.0621.060.53%892,985
Feb 2, 202620.9321.9520.8520.9520.950.72%1,317,454
Jan 30, 202620.6020.8720.3220.8020.80-1.14%1,042,490
Jan 29, 202621.7922.0220.8721.0421.04-2.55%862,354
Jan 28, 202622.2422.4521.5821.5921.59-2.88%876,822
Jan 27, 202621.5222.3221.2422.2322.234.07%1,020,950
Jan 26, 202621.6521.7321.1821.3621.36-1.16%1,013,220
Jan 23, 202622.2122.2521.4021.6121.61-1.10%863,938
Jan 22, 202622.5122.9421.8021.8521.85-2.24%828,656
Jan 21, 202621.6022.6021.4622.3522.355.13%980,922
Jan 20, 202621.6421.9021.0021.2621.26-3.50%1,033,631
Jan 16, 202623.3923.4721.9522.0322.03-5.89%1,687,327
Jan 15, 202623.6823.7623.0323.4123.41-0.81%1,575,236
Jan 14, 202622.7723.6522.2723.6023.6010.02%3,234,261
Jan 13, 202620.8021.6220.5521.4521.453.22%2,045,225
Jan 12, 202620.7420.9920.4820.7820.780.87%970,614
Jan 9, 202620.4020.6920.0120.6020.601.18%1,481,506
Jan 8, 202619.0620.7219.0620.3620.365.22%1,267,687
Jan 7, 202619.5319.5719.0319.3519.35-0.97%1,457,510
Jan 6, 202619.2219.7518.9619.5419.540.62%1,185,611
Jan 5, 202618.9719.8718.9719.4219.422.00%1,448,921
Jan 2, 202619.2819.4019.0019.0419.04-0.68%1,036,601
Dec 31, 202519.0819.4218.9819.1719.17-1.54%974,066
Dec 30, 202519.3919.6519.2419.4719.470.52%687,472
Dec 29, 202519.5019.6319.2419.3719.37-0.77%498,985
Dec 26, 202519.3719.5519.3019.5219.520.77%846,713
Dec 24, 202519.2719.6019.2519.3719.370.41%257,662
Dec 23, 202519.2619.4819.0919.2919.290.47%1,115,498
Dec 22, 202519.7719.7719.2019.2019.20-1.94%628,914
Dec 19, 202519.2619.6919.2619.5819.581.19%2,242,992
Dec 18, 202519.7019.9619.2519.3519.35-0.82%993,371
Dec 17, 202518.9419.5518.6719.5119.512.90%1,465,413
Dec 16, 202518.9219.1818.7118.9618.961.07%1,022,195
Dec 15, 202519.1219.2518.6918.7618.76-0.27%1,175,137
Dec 12, 202519.1719.3718.7618.8118.81-0.90%975,993
Dec 11, 202519.1219.2918.9118.9818.98-0.52%1,440,110
Dec 10, 202518.7619.4718.6519.0819.082.03%1,529,791
Dec 9, 202518.5918.9718.5118.7018.70-0.27%992,414
Dec 8, 202519.4719.5518.6618.7518.751.24%1,456,694
Dec 5, 202519.0619.1318.4818.5218.52-2.37%968,000