Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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