Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.80	17.90	16.77	17.00	17.00	-4.92%	1,134,431
Sep 23, 2026	17.96	18.24	17.59	17.88	17.88	-2.30%	843,362
Sep 22, 2026	17.91	18.48	17.73	18.30	18.30	4.81%	993,160
Sep 21, 2026	17.91	17.95	17.40	17.46	17.46	-1.24%	986,584
Sep 18, 2026	17.97	18.28	17.45	17.68	17.68	-4.28%	3,209,539
Sep 17, 2026	18.68	18.99	18.47	18.47	18.47	1.32%	875,317
Sep 16, 2026	18.51	18.82	17.87	18.23	18.23	-0.76%	741,960
Sep 15, 2026	19.30	19.34	18.23	18.37	18.37	-2.08%	808,462
Sep 14, 2026	18.82	19.16	18.52	18.76	18.76	-2.49%	895,043
Sep 11, 2026	19.16	19.46	19.06	19.24	19.24	2.01%	888,094
Sep 10, 2026	18.21	18.86	17.83	18.86	18.86	2.95%	752,537
Sep 9, 2026	18.71	19.01	18.26	18.32	18.32	-2.45%	714,385
Sep 8, 2026	19.78	19.88	18.54	18.78	18.78	-6.15%	866,716
Sep 4, 2026	19.29	20.15	19.18	20.01	20.01	2.25%	618,971
Sep 3, 2026	19.71	19.77	19.29	19.57	19.57	1.72%	536,209
Sep 2, 2026	18.43	19.54	18.40	19.24	19.24	5.42%	695,033
Sep 1, 2026	18.81	18.86	18.17	18.25	18.25	-3.80%	574,115
Aug 31, 2026	19.03	19.03	18.77	18.97	18.97	-0.47%	679,035
Aug 28, 2026	19.09	19.23	18.60	19.06	19.06	1.22%	852,022
Aug 27, 2026	18.86	19.21	18.63	18.83	18.83	-0.69%	766,721
Aug 26, 2026	18.63	18.98	18.23	18.96	18.96	1.72%	1,147,083
Aug 25, 2026	19.06	19.11	18.61	18.64	18.64	-1.79%	813,382
Aug 24, 2026	19.97	20.00	18.81	18.98	18.98	-5.15%	951,563
Aug 21, 2026	19.73	20.42	19.69	20.01	20.01	2.67%	1,050,131
Aug 20, 2026	19.38	19.55	18.97	19.49	19.49	-0.71%	557,826
Aug 19, 2026	19.58	20.04	19.56	19.63	19.63	0.77%	694,956
Aug 18, 2026	20.14	20.29	19.23	19.48	19.48	-3.08%	691,801
Aug 17, 2026	20.19	20.27	19.83	20.10	20.10	-1.37%	840,672
Aug 14, 2026	20.45	20.86	20.33	20.38	20.38	1.75%	1,415,524
Aug 13, 2026	18.74	20.05	18.74	20.03	20.03	7.57%	1,588,944
Aug 12, 2026	19.10	19.10	18.54	18.62	18.62	-2.72%	624,133
Aug 11, 2026	18.94	19.27	18.94	19.14	19.14	2.30%	807,741
Aug 10, 2026	19.19	19.19	18.54	18.71	18.71	-3.66%	784,104
Aug 7, 2026	19.07	20.05	19.07	19.42	19.42	3.02%	998,994
Aug 6, 2026	20.29	20.35	18.72	18.85	18.85	-8.14%	1,382,746
Aug 5, 2026	20.50	21.65	19.54	20.52	20.52	-3.02%	2,037,477
Aug 4, 2026	20.76	21.40	19.99	21.16	21.16	0.71%	1,390,179
Aug 3, 2026	21.28	21.34	20.68	21.01	21.01	-0.14%	793,832
Jul 31, 2026	21.72	21.78	20.22	21.04	21.04	-3.84%	1,191,890
Jul 30, 2026	22.35	22.45	21.38	21.88	21.88	1.39%	862,256
Jul 29, 2026	21.39	22.13	21.22	21.58	21.58	-0.19%	809,317
Jul 28, 2026	20.84	21.63	20.78	21.62	21.62	4.34%	697,483
Jul 27, 2026	20.86	22.37	20.30	20.72	20.72	1.57%	722,119
Jul 24, 2026	20.27	20.61	20.17	20.40	20.40	1.44%	520,755
Jul 23, 2026	20.25	20.56	19.69	20.11	20.11	-2.62%	704,275
Jul 22, 2026	19.98	20.70	19.98	20.65	20.65	3.66%	938,203
Jul 21, 2026	19.79	20.35	19.73	19.92	19.92	1.37%	1,063,946
Jul 20, 2026	20.05	20.05	19.51	19.65	19.65	-0.71%	752,740
Jul 17, 2026	20.07	20.39	19.45	19.79	19.79	-3.98%	792,625
Jul 16, 2026	19.88	20.63	19.88	20.61	20.61	3.41%	1,030,954