Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	23.11	23.21	22.37	22.37	-	-2.70%	493,301
Jul 14, 2025	23.01	23.08	22.50	22.99	22.99	1.14%	935,872
Jul 11, 2025	22.87	23.04	22.49	22.73	22.73	-0.61%	789,844
Jul 10, 2025	22.63	23.35	22.60	22.87	22.87	1.46%	1,135,316
Jul 9, 2025	22.40	22.58	22.08	22.54	22.54	1.71%	1,163,525
Jul 8, 2025	22.21	22.64	22.11	22.16	22.16	0.73%	1,473,954
Jul 7, 2025	22.03	22.70	21.87	22.00	22.00	-1.70%	1,207,040
Jul 3, 2025	22.18	22.61	21.90	22.38	22.38	0.90%	867,910
Jul 2, 2025	21.20	22.43	21.14	22.18	22.18	5.42%	1,616,344
Jul 1, 2025	19.59	21.34	19.32	21.04	21.04	8.12%	1,831,738
Jun 30, 2025	19.62	19.73	19.31	19.46	19.46	-1.32%	977,611
Jun 27, 2025	19.78	19.91	19.48	19.72	19.72	0.05%	1,039,906
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