Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.94	23.00	21.52	22.32	22.32	7.98%	2,652,534
May 5, 2026	20.50	20.92	20.18	20.67	20.67	1.42%	921,910
May 4, 2026	21.14	21.25	20.14	20.38	20.38	-4.41%	916,781
May 1, 2026	20.93	21.38	20.41	21.32	21.32	1.28%	784,926
Apr 30, 2026	20.97	21.36	20.91	21.05	21.05	0.57%	843,405
Apr 29, 2026	20.94	21.10	20.71	20.93	20.93	-1.18%	642,625
Apr 28, 2026	21.63	21.63	21.10	21.18	21.18	-2.04%	468,633
Apr 27, 2026	22.22	22.86	21.54	21.62	21.62	-2.35%	575,292
Apr 24, 2026	21.63	22.44	21.47	22.14	22.14	2.17%	549,223
Apr 23, 2026	21.59	21.91	21.48	21.67	21.67	-0.05%	556,236
Apr 22, 2026	22.14	22.17	21.58	21.68	21.68	-0.91%	686,862
Apr 21, 2026	22.41	22.79	21.81	21.88	21.88	-2.02%	710,985
Apr 20, 2026	21.64	22.42	21.57	22.33	22.33	2.48%	668,274
Apr 17, 2026	21.81	22.71	21.58	21.79	21.79	5.21%	1,273,743
Apr 16, 2026	20.56	21.15	20.38	20.71	20.71	1.07%	1,135,685
Apr 15, 2026	21.17	21.81	20.21	20.49	20.49	-0.19%	1,173,684
Apr 14, 2026	20.70	20.89	20.45	20.53	20.53	-0.63%	568,508
Apr 13, 2026	20.21	20.68	20.11	20.66	20.66	1.18%	608,310
Apr 10, 2026	20.78	21.22	20.21	20.42	20.42	-0.39%	727,130
Apr 9, 2026	20.59	20.75	20.07	20.50	20.50	-1.16%	699,172
Apr 8, 2026	21.50	21.77	20.72	20.74	20.74	3.60%	854,202
Apr 7, 2026	19.96	20.10	19.57	20.02	20.02	-0.69%	792,455
Apr 6, 2026	20.17	20.63	19.86	20.16	20.16	-1.03%	402,524
Apr 2, 2026	20.46	20.69	19.59	20.37	20.37	-2.21%	625,354
Apr 1, 2026	20.66	21.06	20.36	20.83	20.83	3.07%	960,349
Mar 31, 2026	19.73	20.29	19.34	20.21	20.21	5.21%	1,078,224
Mar 30, 2026	20.45	20.52	19.19	19.21	19.21	-5.14%	1,312,063
Mar 27, 2026	21.16	21.36	20.16	20.25	20.25	-5.20%	846,428
Mar 26, 2026	21.16	21.73	21.13	21.36	21.36	-0.37%	919,433
Mar 25, 2026	21.16	21.46	20.97	21.44	21.44	2.78%	873,187
Mar 24, 2026	20.49	21.04	20.42	20.86	20.86	1.76%	877,982
Mar 23, 2026	20.24	20.78	20.24	20.50	20.50	4.70%	1,265,370
Mar 20, 2026	19.73	19.76	19.36	19.58	19.58	-1.01%	2,119,476
Mar 19, 2026	19.74	19.91	19.07	19.78	19.78	-1.10%	1,095,743
Mar 18, 2026	20.00	20.31	19.86	20.00	20.00	-1.82%	649,591
Mar 17, 2026	20.02	20.41	19.97	20.37	20.37	3.19%	731,106
Mar 16, 2026	19.97	20.11	19.51	19.74	19.74	-0.10%	762,209
Mar 13, 2026	20.06	20.43	19.65	19.76	19.76	-1.69%	895,017
Mar 12, 2026	20.47	20.86	19.87	20.10	20.10	-5.23%	1,257,772
Mar 11, 2026	21.36	21.67	20.97	21.21	21.21	-0.52%	664,985
Mar 10, 2026	21.12	21.78	20.94	21.32	21.32	0.66%	848,888
Mar 9, 2026	20.85	21.28	20.17	21.18	21.18	-0.47%	1,163,810
Mar 6, 2026	21.52	21.52	20.63	21.28	21.28	-3.40%	882,332
Mar 5, 2026	21.85	22.53	21.68	22.03	22.03	-0.59%	677,118
Mar 4, 2026	22.54	22.86	22.02	22.16	22.16	-1.95%	785,046
Mar 3, 2026	22.58	22.96	22.13	22.60	22.60	-4.16%	727,244
Mar 2, 2026	23.82	23.85	23.20	23.58	23.58	-3.04%	664,663
Feb 27, 2026	24.32	24.51	23.85	24.32	24.32	-1.22%	1,258,976
Feb 26, 2026	24.77	25.14	24.20	24.62	24.62	-0.69%	631,799
Feb 25, 2026	24.89	25.05	24.31	24.79	24.79	-0.40%	492,704