Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
22.16
+0.37 (1.70%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 22.26 | 22.36 | 21.80 | 22.16 | 22.16 | 1.70% | 824,773 |
| Oct 3, 2024 | 21.55 | 21.85 | 21.46 | 21.79 | 21.79 | -1.67% | 728,195 |
| Oct 2, 2024 | 22.53 | 22.68 | 22.14 | 22.16 | 22.16 | -0.76% | 862,650 |
| Oct 1, 2024 | 22.48 | 22.48 | 21.95 | 22.33 | 22.33 | -1.06% | 752,365 |
| Sep 30, 2024 | 22.87 | 23.28 | 22.41 | 22.57 | 22.57 | -4.77% | 1,072,826 |
| Sep 27, 2024 | 23.54 | 24.25 | 23.17 | 23.70 | 23.70 | 3.49% | 1,293,524 |
| Sep 26, 2024 | 22.76 | 23.43 | 22.62 | 22.90 | 22.90 | 3.76% | 1,860,562 |
| Sep 25, 2024 | 22.13 | 22.77 | 21.90 | 22.07 | 22.07 | -1.87% | 2,366,399 |
| Sep 24, 2024 | 22.52 | 22.73 | 22.20 | 22.49 | 22.49 | 1.67% | 1,721,907 |
| Sep 23, 2024 | 22.43 | 22.81 | 21.82 | 22.12 | 22.12 | -2.43% | 2,026,381 |
| Sep 20, 2024 | 22.31 | 23.03 | 21.85 | 22.67 | 22.67 | 0.35% | 22,197,148 |
| Sep 19, 2024 | 22.32 | 22.97 | 22.08 | 22.59 | 22.59 | 4.15% | 1,640,936 |
| Sep 18, 2024 | 21.72 | 22.67 | 21.60 | 21.69 | 21.69 | 0.14% | 1,289,093 |
| Sep 17, 2024 | 20.72 | 21.77 | 20.50 | 21.66 | 21.66 | 5.87% | 1,444,429 |
| Sep 16, 2024 | 20.62 | 20.80 | 20.20 | 20.46 | 20.46 | -0.29% | 897,315 |
| Sep 13, 2024 | 20.27 | 20.76 | 20.24 | 20.52 | 20.52 | 3.12% | 1,008,921 |
| Sep 12, 2024 | 20.06 | 20.26 | 19.40 | 19.90 | 19.90 | -0.50% | 1,031,069 |
| Sep 11, 2024 | 20.88 | 20.94 | 19.74 | 20.00 | 20.00 | -4.21% | 1,070,062 |
| Sep 10, 2024 | 20.82 | 21.01 | 19.94 | 20.88 | 20.88 | -1.37% | 1,384,827 |
| Sep 9, 2024 | 21.22 | 21.65 | 20.71 | 21.17 | 21.17 | 0.24% | 1,903,286 |
| Sep 6, 2024 | 22.25 | 22.41 | 20.98 | 21.12 | 21.12 | -5.21% | 1,174,767 |
| Sep 5, 2024 | 22.37 | 22.44 | 21.90 | 22.28 | 22.28 | 0.41% | 951,202 |
| Sep 4, 2024 | 22.11 | 22.26 | 21.91 | 22.19 | 22.19 | 0.41% | 705,954 |
| Sep 3, 2024 | 22.32 | 22.53 | 22.02 | 22.10 | 22.10 | -2.30% | 860,724 |
| Aug 30, 2024 | 22.70 | 22.84 | 22.23 | 22.62 | 22.62 | 0.40% | 684,768 |
| Aug 29, 2024 | 22.60 | 22.84 | 22.24 | 22.53 | 22.53 | 0.90% | 723,989 |
| Aug 28, 2024 | 22.03 | 22.38 | 21.96 | 22.33 | 22.33 | 0.77% | 988,840 |
| Aug 27, 2024 | 22.08 | 22.41 | 22.02 | 22.16 | 22.16 | 0.05% | 664,489 |
| Aug 26, 2024 | 22.02 | 22.51 | 21.80 | 22.15 | 22.15 | 1.61% | 661,916 |
| Aug 23, 2024 | 21.43 | 22.23 | 21.26 | 21.80 | 21.80 | 2.64% | 1,018,562 |
| Aug 22, 2024 | 21.69 | 21.79 | 21.14 | 21.24 | 21.24 | -1.80% | 796,147 |
| Aug 21, 2024 | 21.69 | 21.80 | 21.48 | 21.63 | 21.63 | 0.75% | 1,216,600 |
| Aug 20, 2024 | 22.21 | 22.26 | 21.45 | 21.47 | 21.47 | -3.81% | 995,273 |
| Aug 19, 2024 | 22.45 | 22.70 | 22.25 | 22.32 | 22.32 | 0.40% | 1,016,651 |
| Aug 16, 2024 | 21.89 | 22.26 | 21.80 | 22.23 | 22.23 | 1.74% | 1,793,760 |
| Aug 15, 2024 | 22.03 | 22.26 | 21.78 | 21.85 | 21.85 | 2.53% | 3,879,631 |
| Aug 14, 2024 | 21.31 | 21.55 | 21.18 | 21.31 | 21.31 | 0.76% | 1,850,265 |
| Aug 13, 2024 | 20.60 | 21.23 | 20.51 | 21.15 | 21.15 | 3.17% | 3,051,175 |
| Aug 12, 2024 | 20.66 | 20.82 | 20.42 | 20.50 | 20.50 | -2.33% | 1,439,583 |
| Aug 9, 2024 | 21.29 | 21.45 | 20.97 | 20.99 | 20.99 | -1.36% | 1,283,633 |
| Aug 8, 2024 | 21.40 | 21.73 | 21.26 | 21.28 | 21.28 | -0.88% | 1,609,992 |
| Aug 7, 2024 | 22.00 | 22.13 | 21.36 | 21.47 | 21.47 | 0.05% | 1,671,903 |
| Aug 6, 2024 | 21.00 | 22.25 | 20.18 | 21.46 | 21.46 | -5.96% | 2,242,988 |
| Aug 5, 2024 | 22.38 | 22.91 | 21.97 | 22.82 | 22.82 | -3.14% | 2,261,942 |
| Aug 2, 2024 | 24.10 | 24.27 | 23.31 | 23.56 | 23.56 | -5.34% | 1,211,815 |
| Aug 1, 2024 | 25.69 | 25.93 | 24.66 | 24.89 | 24.89 | -3.38% | 1,125,543 |
| Jul 31, 2024 | 25.85 | 26.59 | 25.71 | 25.76 | 25.76 | 0.35% | 1,327,720 |
| Jul 30, 2024 | 25.25 | 25.76 | 25.20 | 25.67 | 25.67 | 1.99% | 1,183,259 |
| Jul 29, 2024 | 25.07 | 25.35 | 24.76 | 25.17 | 25.17 | 0.40% | 1,415,002 |
| Jul 26, 2024 | 25.50 | 25.60 | 24.75 | 25.07 | 25.07 | -0.12% | 2,662,217 |
| Jul 25, 2024 | 25.30 | 25.78 | 25.06 | 25.10 | 25.10 | -1.10% | 1,988,177 |
| Jul 24, 2024 | 25.09 | 25.92 | 25.09 | 25.38 | 25.38 | -0.39% | 1,846,264 |
| Jul 23, 2024 | 24.96 | 25.58 | 24.82 | 25.48 | 25.48 | 1.39% | 1,224,488 |
| Jul 22, 2024 | 24.68 | 25.15 | 24.19 | 25.13 | 25.13 | 2.57% | 1,025,449 |
| Jul 19, 2024 | 24.85 | 25.10 | 23.82 | 24.50 | 24.50 | -3.77% | 1,294,783 |
| Jul 18, 2024 | 25.46 | 26.05 | 25.19 | 25.46 | 25.46 | 0.08% | 1,166,141 |
| Jul 17, 2024 | 25.08 | 25.67 | 24.77 | 25.44 | 25.44 | 0.43% | 1,499,591 |
| Jul 16, 2024 | 24.62 | 25.40 | 24.50 | 25.33 | 25.33 | 3.68% | 1,065,121 |
| Jul 15, 2024 | 24.05 | 24.53 | 23.85 | 24.43 | 24.43 | 1.50% | 1,135,844 |
| Jul 12, 2024 | 24.45 | 24.51 | 24.01 | 24.07 | 24.07 | -0.41% | 784,566 |
| Jul 11, 2024 | 23.84 | 24.47 | 23.58 | 24.17 | 24.17 | 4.00% | 1,127,345 |
| Jul 10, 2024 | 23.34 | 23.54 | 22.94 | 23.24 | 23.24 | -0.73% | 1,357,054 |
| Jul 9, 2024 | 23.85 | 23.90 | 23.28 | 23.41 | 23.41 | -2.30% | 1,555,335 |
| Jul 8, 2024 | 24.43 | 24.75 | 23.95 | 23.96 | 23.96 | -0.87% | 1,022,300 |
| Jul 5, 2024 | 24.60 | 24.67 | 24.16 | 24.17 | 24.17 | -2.19% | 758,342 |
| Jul 3, 2024 | 24.99 | 24.99 | 24.66 | 24.71 | 24.71 | -0.60% | 425,282 |
| Jul 2, 2024 | 24.72 | 24.98 | 24.47 | 24.86 | 24.86 | 0.77% | 904,566 |
| Jul 1, 2024 | 25.40 | 25.40 | 24.43 | 24.67 | 24.67 | -0.16% | 1,251,389 |
| Jun 28, 2024 | 24.97 | 25.10 | 24.59 | 24.71 | 24.71 | -0.12% | 1,470,887 |
| Jun 27, 2024 | 24.43 | 25.20 | 24.27 | 24.74 | 24.74 | 1.31% | 1,401,075 |
| Jun 26, 2024 | 24.59 | 24.81 | 24.22 | 24.42 | 24.42 | -1.89% | 868,932 |
| Jun 25, 2024 | 25.32 | 25.45 | 24.79 | 24.89 | 24.89 | -2.39% | 693,242 |
| Jun 24, 2024 | 25.65 | 26.18 | 25.48 | 25.50 | 25.50 | 0.28% | 734,019 |
| Jun 21, 2024 | 25.20 | 25.61 | 25.05 | 25.43 | 25.43 | 0.51% | 1,558,671 |
| Jun 20, 2024 | 25.21 | 25.60 | 25.07 | 25.30 | 25.30 | -0.24% | 589,955 |
| Jun 18, 2024 | 25.64 | 25.79 | 25.09 | 25.36 | 25.36 | -0.94% | 860,770 |
| Jun 17, 2024 | 25.24 | 25.77 | 24.95 | 25.60 | 25.60 | 1.75% | 1,042,564 |
| Jun 14, 2024 | 26.00 | 26.01 | 24.90 | 25.16 | 25.16 | -5.13% | 1,473,095 |
| Jun 13, 2024 | 27.36 | 27.58 | 26.49 | 26.52 | 26.52 | -4.05% | 1,153,785 |
| Jun 12, 2024 | 27.87 | 28.46 | 27.35 | 27.64 | 27.64 | 1.47% | 988,805 |
| Jun 11, 2024 | 27.66 | 27.79 | 26.75 | 27.24 | 27.24 | -2.19% | 1,021,065 |
| Jun 10, 2024 | 27.39 | 28.11 | 26.94 | 27.85 | 27.85 | -0.11% | 1,395,393 |
| Jun 7, 2024 | 26.99 | 27.92 | 26.83 | 27.88 | 27.88 | 2.05% | 1,186,864 |
| Jun 6, 2024 | 27.85 | 28.01 | 27.13 | 27.32 | 27.32 | -2.57% | 1,309,446 |
| Jun 5, 2024 | 28.35 | 28.38 | 27.78 | 28.04 | 28.04 | -0.32% | 1,319,181 |
| Jun 4, 2024 | 27.76 | 28.21 | 27.69 | 28.13 | 28.13 | 0.14% | 1,345,339 |
| Jun 3, 2024 | 28.30 | 28.48 | 27.41 | 28.09 | 28.09 | -0.53% | 1,085,978 |
| May 31, 2024 | 27.68 | 28.41 | 27.42 | 28.24 | 28.24 | 2.02% | 1,003,540 |
| May 30, 2024 | 27.15 | 27.69 | 27.05 | 27.68 | 27.68 | 2.40% | 577,112 |
| May 29, 2024 | 26.93 | 27.17 | 26.78 | 27.03 | 27.03 | -1.39% | 646,723 |
| May 28, 2024 | 27.35 | 27.71 | 27.22 | 27.41 | 27.41 | 0.62% | 1,031,234 |
| May 24, 2024 | 26.95 | 27.27 | 26.79 | 27.24 | 27.24 | 1.19% | 833,702 |
| May 23, 2024 | 28.05 | 28.15 | 26.79 | 26.92 | 26.92 | -4.03% | 956,400 |
| May 22, 2024 | 28.02 | 28.34 | 27.72 | 28.05 | 28.05 | -0.60% | 756,646 |
| May 21, 2024 | 28.65 | 28.71 | 28.17 | 28.22 | 28.22 | -2.22% | 778,881 |
| May 20, 2024 | 29.14 | 29.28 | 28.74 | 28.86 | 28.86 | -0.89% | 689,996 |
| May 17, 2024 | 29.47 | 29.52 | 29.04 | 29.12 | 29.12 | -1.75% | 935,062 |
| May 16, 2024 | 29.67 | 29.71 | 29.35 | 29.64 | 29.64 | 0.24% | 778,885 |
| May 15, 2024 | 30.05 | 30.19 | 29.22 | 29.57 | 29.57 | -0.50% | 1,094,848 |
| May 14, 2024 | 30.10 | 30.29 | 29.45 | 29.72 | 29.72 | 0.85% | 1,103,142 |