Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
19.52
+0.15 (0.77%)
Dec 26, 2025, 4:00 PM EST - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.37 | 19.55 | 19.30 | 19.52 | 19.52 | 0.77% | 846,713 |
| Dec 24, 2025 | 19.27 | 19.60 | 19.25 | 19.37 | 19.37 | 0.41% | 257,662 |
| Dec 23, 2025 | 19.26 | 19.48 | 19.09 | 19.29 | 19.29 | 0.47% | 1,115,498 |
| Dec 22, 2025 | 19.77 | 19.77 | 19.20 | 19.20 | 19.20 | -1.94% | 628,914 |
| Dec 19, 2025 | 19.26 | 19.69 | 19.26 | 19.58 | 19.58 | 1.19% | 2,242,992 |
| Dec 18, 2025 | 19.70 | 19.96 | 19.25 | 19.35 | 19.35 | -0.82% | 993,371 |
| Dec 17, 2025 | 18.94 | 19.55 | 18.67 | 19.51 | 19.51 | 2.90% | 1,465,413 |
| Dec 16, 2025 | 18.92 | 19.18 | 18.71 | 18.96 | 18.96 | 1.07% | 1,022,195 |
| Dec 15, 2025 | 19.12 | 19.25 | 18.69 | 18.76 | 18.76 | -0.27% | 1,175,137 |
| Dec 12, 2025 | 19.17 | 19.37 | 18.76 | 18.81 | 18.81 | -0.90% | 975,993 |
| Dec 11, 2025 | 19.12 | 19.29 | 18.91 | 18.98 | 18.98 | -0.52% | 1,440,110 |
| Dec 10, 2025 | 18.76 | 19.47 | 18.65 | 19.08 | 19.08 | 2.03% | 1,529,791 |
| Dec 9, 2025 | 18.59 | 18.97 | 18.51 | 18.70 | 18.70 | -0.27% | 992,414 |
| Dec 8, 2025 | 19.47 | 19.55 | 18.66 | 18.75 | 18.75 | 1.24% | 1,456,694 |
| Dec 5, 2025 | 19.06 | 19.13 | 18.48 | 18.52 | 18.52 | -2.37% | 968,000 |
| Dec 4, 2025 | 19.24 | 19.40 | 18.83 | 18.97 | 18.97 | -1.35% | 893,313 |
| Dec 3, 2025 | 18.92 | 19.76 | 18.86 | 19.23 | 19.23 | 1.96% | 986,370 |
| Dec 2, 2025 | 19.47 | 19.47 | 18.76 | 18.86 | 18.86 | -1.67% | 888,412 |
| Dec 1, 2025 | 19.13 | 19.56 | 19.00 | 19.18 | 19.18 | -1.44% | 1,323,823 |
| Nov 28, 2025 | 19.45 | 19.70 | 19.37 | 19.46 | 19.46 | -0.71% | 655,574 |
| Nov 26, 2025 | 19.23 | 19.84 | 19.23 | 19.60 | 19.60 | 0.36% | 1,267,606 |
| Nov 25, 2025 | 19.55 | 19.90 | 19.40 | 19.53 | 19.53 | 0.83% | 1,195,168 |
| Nov 24, 2025 | 18.94 | 19.57 | 18.74 | 19.37 | 19.37 | 2.32% | 1,769,278 |
| Nov 21, 2025 | 17.76 | 18.99 | 17.76 | 18.93 | 18.93 | 6.35% | 1,182,845 |
| Nov 20, 2025 | 18.97 | 19.37 | 17.70 | 17.80 | 17.80 | -5.12% | 1,344,589 |
| Nov 19, 2025 | 19.06 | 19.11 | 18.57 | 18.76 | 18.76 | -0.74% | 1,136,275 |
| Nov 18, 2025 | 18.79 | 19.42 | 18.76 | 18.90 | 18.90 | -0.79% | 1,095,534 |
| Nov 17, 2025 | 19.94 | 19.94 | 18.95 | 19.05 | 19.05 | -4.85% | 1,681,824 |
| Nov 14, 2025 | 20.75 | 20.87 | 19.92 | 20.02 | 20.02 | -5.34% | 1,500,213 |
| Nov 13, 2025 | 21.00 | 21.78 | 20.92 | 21.15 | 21.15 | 0.24% | 1,315,842 |
| Nov 12, 2025 | 20.60 | 21.54 | 20.46 | 21.10 | 21.10 | 2.68% | 1,741,565 |
| Nov 11, 2025 | 19.87 | 20.57 | 19.82 | 20.55 | 20.55 | 4.21% | 1,069,324 |
| Nov 10, 2025 | 20.02 | 20.08 | 19.48 | 19.72 | 19.72 | 0.51% | 1,371,388 |
| Nov 7, 2025 | 19.07 | 20.03 | 18.89 | 19.62 | 19.62 | 3.37% | 1,838,636 |
| Nov 6, 2025 | 19.99 | 20.03 | 18.86 | 18.98 | 18.98 | -5.01% | 2,371,310 |
| Nov 5, 2025 | 21.61 | 21.74 | 18.72 | 19.98 | 19.98 | -16.72% | 2,223,479 |
| Nov 4, 2025 | 24.00 | 24.29 | 23.47 | 23.99 | 23.99 | -0.87% | 939,489 |
| Nov 3, 2025 | 23.50 | 24.26 | 23.50 | 24.20 | 24.20 | 4.36% | 1,093,563 |
| Oct 31, 2025 | 23.21 | 23.34 | 22.60 | 23.19 | 23.19 | 0.13% | 687,730 |
| Oct 30, 2025 | 23.18 | 23.51 | 22.81 | 23.16 | 23.16 | -2.20% | 819,186 |
| Oct 29, 2025 | 23.63 | 23.94 | 23.45 | 23.68 | 23.68 | 0.21% | 726,642 |
| Oct 28, 2025 | 23.47 | 23.74 | 23.27 | 23.63 | 23.63 | 0.17% | 574,437 |
| Oct 27, 2025 | 24.24 | 24.32 | 23.53 | 23.59 | 23.59 | -1.99% | 793,358 |
| Oct 24, 2025 | 24.01 | 24.39 | 23.84 | 24.07 | 24.07 | 1.35% | 721,745 |
| Oct 23, 2025 | 23.56 | 24.13 | 23.32 | 23.75 | 23.75 | 1.50% | 816,864 |
| Oct 22, 2025 | 23.43 | 23.63 | 23.20 | 23.40 | 23.40 | -0.30% | 522,573 |
| Oct 21, 2025 | 23.31 | 23.84 | 23.15 | 23.47 | 23.47 | 1.08% | 575,249 |
| Oct 20, 2025 | 23.29 | 23.45 | 22.92 | 23.22 | 23.22 | 1.75% | 629,388 |
| Oct 17, 2025 | 22.67 | 23.14 | 22.56 | 22.82 | 22.82 | -1.13% | 788,741 |
| Oct 16, 2025 | 23.26 | 23.26 | 22.70 | 23.08 | 23.08 | -0.56% | 822,777 |