Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	23.82	23.85	23.20	23.58	23.58	-3.04%	664,663
Feb 27, 2026	24.32	24.51	23.85	24.32	24.32	-1.22%	1,258,976
Feb 26, 2026	24.77	25.14	24.20	24.62	24.62	-0.69%	631,799
Feb 25, 2026	24.89	25.05	24.31	24.79	24.79	-0.40%	492,704
Feb 24, 2026	24.56	25.32	24.37	24.89	24.89	2.13%	773,321
Feb 23, 2026	24.74	24.74	23.97	24.37	24.37	-1.97%	592,108
Feb 20, 2026	24.90	25.11	24.30	24.86	24.86	-0.64%	623,213
Feb 19, 2026	25.51	25.79	24.90	25.02	25.02	-2.46%	716,137
Feb 18, 2026	25.97	26.27	25.64	25.65	25.65	-1.04%	668,266
Feb 17, 2026	26.86	27.17	25.86	25.92	25.92	-4.32%	1,113,627
Feb 13, 2026	26.38	27.32	26.28	27.09	27.09	3.12%	1,307,687
Feb 12, 2026	26.85	27.16	25.53	26.27	26.27	-1.50%	1,124,206
Feb 11, 2026	26.27	27.20	26.11	26.67	26.67	2.85%	1,027,896
Feb 10, 2026	25.95	26.40	25.86	25.93	25.93	-0.38%	866,969
Feb 9, 2026	26.20	26.46	25.71	26.03	26.03	-1.63%	1,175,343
Feb 6, 2026	25.16	26.75	25.16	26.46	26.46	4.96%	1,369,276
Feb 5, 2026	25.00	25.64	24.58	25.21	25.21	3.92%	2,054,521
Feb 4, 2026	22.84	24.61	21.60	24.26	24.26	15.19%	2,221,985
Feb 3, 2026	20.90	21.64	20.66	21.06	21.06	0.53%	892,985
Feb 2, 2026	20.93	21.95	20.85	20.95	20.95	0.72%	1,317,665
Jan 30, 2026	20.60	20.87	20.32	20.80	20.80	-1.14%	1,042,605
Jan 29, 2026	21.79	22.02	20.87	21.04	21.04	-2.55%	863,143
Jan 28, 2026	22.24	22.45	21.58	21.59	21.59	-2.88%	876,822
Jan 27, 2026	21.52	22.32	21.24	22.23	22.23	4.07%	1,020,951
Jan 26, 2026	21.65	21.73	21.18	21.36	21.36	-1.16%	1,013,380
Jan 23, 2026	22.21	22.25	21.40	21.61	21.61	-1.10%	864,205
Jan 22, 2026	22.51	22.94	21.80	21.85	21.85	-2.24%	828,766
Jan 21, 2026	21.60	22.60	21.46	22.35	22.35	5.13%	1,193,162
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%	1,772,883
Jan 15, 2026	23.68	23.76	23.03	23.41	23.41	-0.81%	1,575,266
Jan 14, 2026	22.77	23.65	22.27	23.60	23.60	10.02%	3,235,282
Jan 13, 2026	20.80	21.62	20.55	21.45	21.45	3.22%	2,096,639
Jan 12, 2026	20.74	20.99	20.48	20.78	20.78	0.87%	970,642
Jan 9, 2026	20.40	20.69	20.01	20.60	20.60	1.18%	1,481,517
Jan 8, 2026	19.06	20.72	19.06	20.36	20.36	5.22%	1,267,726
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%	1,036,603
Dec 31, 2025	19.08	19.42	18.98	19.17	19.17	-1.54%	986,681
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%	665,722
Dec 19, 2025	19.26	19.69	19.26	19.58	19.58	1.19%	2,383,679
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%	1,504,857