Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
19.72
+0.01 (0.05%)
Jun 27, 2025, 4:00 PM - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.78 | 19.91 | 19.48 | 19.72 | 19.72 | 0.05% | 1,016,616 |
| Jun 26, 2025 | 19.46 | 19.76 | 19.23 | 19.71 | 19.71 | 1.86% | 669,266 |
| Jun 25, 2025 | 19.47 | 19.62 | 19.06 | 19.35 | 19.35 | -0.31% | 869,858 |
| Jun 24, 2025 | 19.16 | 19.49 | 18.72 | 19.41 | 19.41 | 2.43% | 888,499 |
| Jun 23, 2025 | 18.68 | 19.11 | 18.67 | 18.95 | 18.95 | 0.42% | 1,272,948 |
| Jun 20, 2025 | 19.09 | 19.17 | 18.69 | 18.87 | 18.87 | -0.11% | 2,630,400 |
| Jun 18, 2025 | 18.89 | 19.28 | 18.86 | 18.89 | 18.89 | -0.26% | 1,365,441 |
| Jun 17, 2025 | 19.00 | 19.29 | 18.82 | 18.94 | 18.94 | -1.04% | 1,437,561 |
| Jun 16, 2025 | 18.65 | 19.20 | 18.52 | 19.14 | 19.14 | 3.97% | 1,704,162 |
| Jun 13, 2025 | 18.65 | 18.83 | 18.25 | 18.41 | 18.41 | -2.95% | 1,550,375 |
| Jun 12, 2025 | 18.33 | 19.07 | 18.32 | 18.97 | 18.97 | 0.90% | 2,357,364 |
| Jun 11, 2025 | 17.74 | 19.03 | 17.70 | 18.80 | 18.80 | 6.70% | 3,281,936 |
| Jun 10, 2025 | 16.66 | 17.83 | 16.57 | 17.62 | 17.62 | 6.98% | 1,716,354 |
| Jun 9, 2025 | 16.45 | 16.86 | 16.14 | 16.47 | 16.47 | 2.81% | 1,141,837 |
| Jun 6, 2025 | 15.91 | 16.17 | 15.86 | 16.02 | 16.02 | 2.04% | 1,139,319 |
| Jun 5, 2025 | 15.65 | 15.88 | 15.48 | 15.70 | 15.70 | 0.19% | 1,431,009 |
| Jun 4, 2025 | 15.80 | 15.85 | 15.48 | 15.67 | 15.67 | -0.51% | 1,112,871 |
| Jun 3, 2025 | 15.08 | 15.85 | 14.89 | 15.75 | 15.75 | 3.82% | 1,305,446 |
| Jun 2, 2025 | 15.57 | 15.57 | 14.93 | 15.17 | 15.17 | -2.69% | 1,115,784 |
| May 30, 2025 | 15.85 | 15.92 | 15.57 | 15.59 | 15.59 | -2.44% | 1,239,557 |
| May 29, 2025 | 15.58 | 15.99 | 15.45 | 15.98 | 15.98 | 3.90% | 1,000,724 |
| May 28, 2025 | 15.52 | 15.62 | 15.31 | 15.38 | 15.38 | -0.77% | 919,786 |
| May 27, 2025 | 15.17 | 15.52 | 14.87 | 15.50 | 15.50 | 5.23% | 782,930 |
| May 23, 2025 | 14.55 | 14.77 | 14.55 | 14.73 | 14.73 | -1.80% | 1,170,686 |
| May 22, 2025 | 14.86 | 15.08 | 14.61 | 15.00 | 15.00 | 0.67% | 1,417,305 |
| May 21, 2025 | 15.18 | 15.31 | 14.81 | 14.90 | 14.90 | -3.81% | 1,513,922 |
| May 20, 2025 | 15.60 | 15.74 | 15.37 | 15.49 | 15.49 | -0.32% | 977,615 |
| May 19, 2025 | 15.34 | 15.55 | 15.10 | 15.54 | 15.54 | -1.77% | 1,888,263 |
| May 16, 2025 | 15.59 | 15.97 | 15.57 | 15.82 | 15.82 | 2.13% | 1,388,832 |
| May 15, 2025 | 15.50 | 15.69 | 15.32 | 15.49 | 15.49 | -2.39% | 1,149,145 |
| May 14, 2025 | 15.79 | 15.97 | 15.61 | 15.87 | 15.87 | -0.19% | 1,318,267 |
| May 13, 2025 | 15.71 | 15.90 | 15.50 | 15.90 | 15.90 | 1.86% | 1,506,856 |
| May 12, 2025 | 15.60 | 16.24 | 15.55 | 15.61 | 15.61 | 6.41% | 2,667,805 |
| May 9, 2025 | 14.01 | 14.83 | 13.93 | 14.67 | 14.67 | 6.54% | 1,993,903 |
| 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 |