Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	14.01	14.50	13.93	14.57	-	5.81%	231,582
May 8, 2025	12.85	13.94	12.85	13.77	13.77	9.46%	1,761,337
May 7, 2025	13.12	13.16	11.89	12.58	12.58	-0.47%	1,481,205
May 6, 2025	12.67	12.95	12.58	12.64	12.64	-1.79%	1,194,415
May 5, 2025	12.68	13.07	12.45	12.87	12.87	0.94%	802,544
May 2, 2025	12.97	13.03	12.65	12.75	12.75	0.79%	715,690
May 1, 2025	12.71	12.87	12.47	12.65	12.65	-	896,474
Apr 30, 2025	12.64	12.82	12.39	12.65	12.65	-2.09%	1,291,340
Apr 29, 2025	12.47	12.97	12.47	12.92	12.92	3.03%	932,126
Apr 28, 2025	12.58	12.93	12.39	12.54	12.54	-0.24%	750,020
Apr 25, 2025	12.51	12.64	12.34	12.57	12.57	-1.87%	870,001
Apr 24, 2025	12.27	12.84	12.24	12.81	12.81	5.00%	1,121,637
Apr 23, 2025	12.57	12.81	12.19	12.20	12.20	1.58%	1,106,047
Apr 22, 2025	11.84	12.09	11.58	12.01	12.01	4.53%	1,209,430
Apr 21, 2025	11.26	11.53	11.09	11.49	11.49	0.52%	1,511,984
Apr 17, 2025	11.00	11.51	11.00	11.43	11.43	4.38%	1,244,234
Apr 16, 2025	10.95	11.15	10.70	10.95	10.95	0.55%	1,223,196
Apr 15, 2025	10.71	10.89	10.39	10.89	10.89	-0.64%	1,597,338
Apr 14, 2025	10.60	11.17	10.18	10.96	10.96	5.38%	2,010,263
Apr 11, 2025	10.56	10.79	10.04	10.40	10.40	-1.79%	1,532,105
Apr 10, 2025	11.42	11.55	10.32	10.59	10.59	-10.93%	2,291,797
Apr 9, 2025	10.27	11.95	10.04	11.89	11.89	14.99%	2,405,323
Apr 8, 2025	11.23	11.33	10.24	10.34	10.34	-5.83%	1,574,352
Apr 7, 2025	10.96	11.82	10.65	10.98	10.98	-5.43%	2,134,295
Apr 4, 2025	11.51	11.73	10.71	11.61	11.61	-3.01%	2,265,856
Apr 3, 2025	12.32	12.46	11.69	11.97	11.97	-6.63%	2,065,781
Apr 2, 2025	12.39	13.07	12.39	12.82	12.82	1.10%	1,026,864
Apr 1, 2025	12.80	13.03	12.39	12.68	12.68	-1.40%	1,049,387
Mar 31, 2025	12.43	13.03	12.31	12.86	12.86	0.39%	1,529,694
Mar 28, 2025	13.35	13.44	12.55	12.81	12.81	-5.18%	1,511,725
Mar 27, 2025	14.82	14.82	13.43	13.51	13.51	-10.47%	2,277,685
Mar 26, 2025	14.62	15.14	14.53	15.09	15.09	3.43%	2,179,132
Mar 25, 2025	14.18	14.76	13.90	14.59	14.59	4.51%	3,868,336
Mar 24, 2025	14.33	14.65	13.58	13.96	13.96	0.29%	8,515,647
Mar 21, 2025	13.60	14.08	13.34	13.92	13.92	0.43%	10,041,801
Mar 20, 2025	13.60	14.12	13.53	13.86	13.86	-0.72%	1,798,536
Mar 19, 2025	14.01	14.24	13.81	13.96	13.96	-0.29%	879,422
Mar 18, 2025	13.94	14.11	13.83	14.00	14.00	-0.36%	905,051
Mar 17, 2025	14.31	14.65	13.88	14.05	14.05	-1.26%	913,725
Mar 14, 2025	13.72	14.36	13.72	14.23	14.23	5.56%	1,392,509
Mar 13, 2025	13.80	14.21	13.44	13.48	13.48	-3.58%	1,091,037
Mar 12, 2025	14.35	14.37	13.85	13.98	13.98	-2.44%	896,847
Mar 11, 2025	14.80	14.80	13.95	14.33	14.33	-2.58%	1,273,887
Mar 10, 2025	14.89	15.11	14.63	14.71	14.71	-1.54%	1,103,431
Mar 7, 2025	15.46	15.81	14.93	14.94	14.94	-3.80%	1,486,260
Mar 6, 2025	14.85	15.69	14.67	15.53	15.53	4.09%	1,289,871
Mar 5, 2025	14.35	15.00	14.25	14.92	14.92	5.97%	1,239,147
Mar 4, 2025	13.85	14.33	13.64	14.08	14.08	-4.48%	1,847,021
Mar 3, 2025	15.96	16.22	14.60	14.74	14.74	-6.89%	1,245,749
Feb 28, 2025	15.76	16.29	15.57	15.83	15.83	-0.69%	1,327,375