Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.93	24.22	23.49	23.59	-	-1.79%	193,857
May 27, 2026	23.14	24.70	23.14	24.02	24.02	5.49%	962,900
May 26, 2026	22.03	22.78	22.00	22.77	22.77	5.51%	1,062,874
May 22, 2026	21.16	21.75	21.07	21.58	21.58	2.76%	420,450
May 21, 2026	20.29	21.07	20.12	21.00	21.00	1.94%	526,463
May 20, 2026	19.76	20.61	19.43	20.60	20.60	4.73%	776,837
May 19, 2026	20.37	20.37	19.59	19.67	19.67	-4.70%	1,108,243
May 18, 2026	20.93	21.19	20.28	20.64	20.64	-0.96%	840,739
May 15, 2026	22.16	22.16	20.76	20.84	20.84	-7.50%	1,096,042
May 14, 2026	22.30	22.84	21.96	22.53	22.53	2.27%	682,291
May 13, 2026	22.09	22.87	21.93	22.03	22.03	-	1,139,333
May 12, 2026	22.12	22.46	21.40	22.03	22.03	-0.41%	904,190
May 11, 2026	22.82	22.87	22.10	22.12	22.12	-2.90%	1,117,291
May 8, 2026	21.99	22.92	21.64	22.78	22.78	4.21%	1,337,122
May 7, 2026	22.80	23.04	21.79	21.86	21.86	-2.06%	1,360,990
May 6, 2026	22.94	23.00	21.52	22.32	22.32	7.98%	2,652,886
May 5, 2026	20.50	20.92	20.18	20.67	20.67	1.42%	921,922
May 4, 2026	21.14	21.25	20.14	20.38	20.38	-4.41%	916,784
May 1, 2026	20.93	21.38	20.41	21.32	21.32	1.28%	786,024
Apr 30, 2026	20.97	21.36	20.91	21.05	21.05	0.57%	843,405
Apr 29, 2026	20.94	21.10	20.71	20.93	20.93	-1.18%	642,626
Apr 28, 2026	21.63	21.63	21.10	21.18	21.18	-2.04%	468,634
Apr 27, 2026	22.22	22.86	21.54	21.62	21.62	-2.35%	575,292
Apr 24, 2026	21.63	22.44	21.47	22.14	22.14	2.17%	636,170
Apr 23, 2026	21.59	21.91	21.48	21.67	21.67	-0.05%	556,577
Apr 22, 2026	22.14	22.17	21.58	21.68	21.68	-0.91%	686,862
Apr 21, 2026	22.41	22.79	21.81	21.88	21.88	-2.02%	711,393
Apr 20, 2026	21.64	22.42	21.57	22.33	22.33	2.48%	668,384
Apr 17, 2026	21.81	22.71	21.58	21.79	21.79	5.21%	1,307,536
Apr 16, 2026	20.56	21.15	20.38	20.71	20.71	1.07%	1,319,425
Apr 15, 2026	21.17	21.81	20.21	20.49	20.49	-0.19%	1,173,685
Apr 14, 2026	20.70	20.89	20.45	20.53	20.53	-0.63%	571,065
Apr 13, 2026	20.21	20.68	20.11	20.66	20.66	1.18%	608,312
Apr 10, 2026	20.78	21.22	20.21	20.42	20.42	-0.39%	727,134
Apr 9, 2026	20.59	20.75	20.07	20.50	20.50	-1.16%	699,207
Apr 8, 2026	21.50	21.77	20.72	20.74	20.74	3.60%	854,209
Apr 7, 2026	19.96	20.10	19.57	20.02	20.02	-0.69%	793,658
Apr 6, 2026	20.17	20.63	19.86	20.16	20.16	-1.03%	503,700
Apr 2, 2026	20.46	20.69	19.59	20.37	20.37	-2.21%	625,355
Apr 1, 2026	20.66	21.06	20.36	20.83	20.83	3.07%	960,349
Mar 31, 2026	19.73	20.29	19.34	20.21	20.21	5.21%	1,078,224
Mar 30, 2026	20.45	20.52	19.19	19.21	19.21	-5.14%	1,312,085
Mar 27, 2026	21.16	21.36	20.16	20.25	20.25	-5.20%	852,024
Mar 26, 2026	21.16	21.73	21.13	21.36	21.36	-0.37%	926,321
Mar 25, 2026	21.16	21.46	20.97	21.44	21.44	2.78%	873,206
Mar 24, 2026	20.49	21.04	20.42	20.86	20.86	1.76%	879,932
Mar 23, 2026	20.24	20.78	20.24	20.50	20.50	4.70%	1,266,634
Mar 20, 2026	19.73	19.76	19.36	19.58	19.58	-1.01%	2,276,701
Mar 19, 2026	19.74	19.91	19.07	19.78	19.78	-1.10%	1,114,484
Mar 18, 2026	20.00	20.31	19.86	20.00	20.00	-1.82%	649,592