Skip to main content
logo
Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
24.58
+0.13 (0.53%)
At close: Sep 5, 2025, 4:00 PM
24.58
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.5424.9024.3324.51-0.25%139,692
Sep 4, 202524.1824.4623.9024.4524.450.78%854,688
Sep 3, 202524.1524.6324.0324.2624.26-0.78%1,154,684
Sep 2, 202524.2424.6224.0324.4524.45-1.41%1,280,792
Aug 29, 202525.1225.2224.5524.8024.80-1.12%760,037
Aug 28, 202525.7225.7224.7325.0825.08-1.88%1,130,802
Aug 27, 202524.9725.8424.9325.5625.561.51%1,202,217
Aug 26, 202524.9625.5624.9625.1825.180.56%1,407,200
Aug 25, 202524.8025.3024.7325.0425.040.72%1,083,055
Aug 22, 202523.7624.9623.6824.8624.865.47%1,204,281
Aug 21, 202523.4823.7123.1523.5723.571.95%1,218,850
Aug 20, 202522.9623.3722.9323.1223.12-0.60%831,217
Aug 19, 202523.2923.6223.1423.2623.260.87%665,960
Aug 18, 202523.5023.6323.0323.0623.06-2.37%1,025,482
Aug 15, 202524.0324.1323.5723.6223.62-1.38%805,465
Aug 14, 202523.7124.1623.3023.9523.95-0.29%1,057,887
Aug 13, 202522.9024.1322.8124.0224.024.75%1,427,000
Aug 12, 202522.2123.1721.9622.9322.934.85%1,258,533
Aug 11, 202522.1422.3621.7621.8721.87-0.55%1,128,388
Aug 8, 202522.5522.7421.9921.9921.99-3.30%1,440,534
Aug 7, 202523.1423.2022.1422.7422.74-0.61%1,490,403
Aug 6, 202522.3023.8922.1822.8822.883.48%2,432,087
Aug 5, 202521.9422.1621.7022.1122.111.84%1,692,611
Aug 4, 202521.8621.9021.5621.7121.711.45%934,025
Aug 1, 202520.9021.5920.4821.4021.40-0.19%1,493,821
Jul 31, 202521.2821.6421.1021.4421.440.05%1,240,161
Jul 30, 202521.9922.0021.2921.4321.43-2.94%1,281,854
Jul 29, 202522.9522.9721.9522.0822.08-2.73%1,344,762
Jul 28, 202522.6822.9822.3522.7022.70-0.13%757,109
Jul 25, 202522.8422.8422.0422.7322.73-1,021,996
Jul 24, 202522.4023.0922.1922.7322.73-1.69%1,122,724
Jul 23, 202522.6823.2522.4523.1223.123.82%1,438,463
Jul 22, 202522.0722.4621.5822.2722.270.63%1,058,781
Jul 21, 202522.0722.5121.8922.1322.131.75%1,193,861
Jul 18, 202522.2122.4121.4621.7521.75-1.36%1,125,824
Jul 17, 202522.3422.7522.0422.0522.05-1.47%1,112,952
Jul 16, 202522.6122.6622.1222.3822.380.67%962,787
Jul 15, 202523.1123.2122.2322.2322.23-3.31%1,149,543
Jul 14, 202523.0123.0822.5022.9922.991.14%935,872
Jul 11, 202522.8723.0422.4922.7322.73-0.61%789,844
Jul 10, 202522.6323.3522.6022.8722.871.46%1,135,316
Jul 9, 202522.4022.5822.0822.5422.541.71%1,163,525
Jul 8, 202522.2122.6422.1122.1622.160.73%1,473,954
Jul 7, 202522.0322.7021.8722.0022.00-1.70%1,207,040
Jul 3, 202522.1822.6121.9022.3822.380.90%867,910
Jul 2, 202521.2022.4321.1422.1822.185.42%1,616,344
Jul 1, 202519.5921.3419.3221.0421.048.12%1,831,738
Jun 30, 202519.6219.7319.3119.4619.46-1.32%977,611
Jun 27, 202519.7819.9119.4819.7219.720.05%1,039,906
Jun 26, 202519.4619.7619.2319.7119.711.86%669,266