Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	21.52	22.32	21.24	22.23	22.23	4.07%	1,020,950
Jan 26, 2026	21.65	21.73	21.18	21.36	21.36	-1.16%	1,013,220
Jan 23, 2026	22.21	22.25	21.40	21.61	21.61	-1.10%	863,938
Jan 22, 2026	22.51	22.94	21.80	21.85	21.85	-2.24%	828,656
Jan 21, 2026	21.60	22.60	21.46	22.35	22.35	5.13%	980,922
Jan 20, 2026	21.64	21.90	21.00	21.26	21.26	-3.50%	1,033,631
Jan 16, 2026	23.39	23.47	21.95	22.03	22.03	-5.89%	1,687,327
Jan 15, 2026	23.68	23.76	23.03	23.41	23.41	-0.81%	1,575,236
Jan 14, 2026	22.77	23.65	22.27	23.60	23.60	10.02%	3,234,261
Jan 13, 2026	20.80	21.62	20.55	21.45	21.45	3.22%	2,045,225
Jan 12, 2026	20.74	20.99	20.48	20.78	20.78	0.87%	970,614
Jan 9, 2026	20.40	20.69	20.01	20.60	20.60	1.18%	1,481,506
Jan 8, 2026	19.06	20.72	19.06	20.36	20.36	5.22%	1,267,687
Jan 7, 2026	19.53	19.57	19.03	19.35	19.35	-0.97%	1,457,510
Jan 6, 2026	19.22	19.75	18.96	19.54	19.54	0.62%	1,185,611
Jan 5, 2026	18.97	19.87	18.97	19.42	19.42	2.00%	1,448,921
Jan 2, 2026	19.28	19.40	19.00	19.04	19.04	-0.68%	1,036,601
Dec 31, 2025	19.08	19.42	18.98	19.17	19.17	-1.54%	974,066
Dec 30, 2025	19.39	19.65	19.24	19.47	19.47	0.52%	687,472
Dec 29, 2025	19.50	19.63	19.24	19.37	19.37	-0.77%	498,985
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