Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	19.53	20.15	19.50	19.93	19.93	3.48%	641,388
Jul 14, 2026	19.51	19.60	18.89	19.26	19.26	0.31%	759,823
Jul 13, 2026	19.69	19.98	19.09	19.20	19.20	-3.81%	878,257
Jul 10, 2026	19.60	20.30	19.51	19.96	19.96	2.41%	750,166
Jul 9, 2026	18.63	19.77	18.59	19.49	19.49	5.24%	1,337,977
Jul 8, 2026	18.94	18.98	18.12	18.52	18.52	-3.54%	1,347,700
Jul 7, 2026	19.57	19.64	19.10	19.20	19.20	-1.08%	1,030,033
Jul 6, 2026	19.07	19.54	18.95	19.41	19.41	3.46%	1,005,586
Jul 2, 2026	18.55	18.97	18.30	18.76	18.76	3.42%	1,164,615
Jul 1, 2026	18.10	18.50	17.68	18.14	18.14	-1.31%	1,261,749
Jun 30, 2026	18.09	18.78	18.09	18.38	18.38	1.10%	1,083,800
Jun 29, 2026	19.96	19.96	18.00	18.18	18.18	-9.15%	1,480,103
Jun 26, 2026	20.12	20.58	19.46	20.01	20.01	-1.38%	2,742,703
Jun 25, 2026	20.73	21.04	20.25	20.29	20.29	0.10%	781,679
Jun 24, 2026	20.42	20.72	19.93	20.27	20.27	-1.07%	721,297
Jun 23, 2026	20.12	20.55	20.00	20.49	20.49	-0.49%	797,590
Jun 22, 2026	20.50	20.89	20.31	20.59	20.59	-0.77%	877,621
Jun 18, 2026	20.53	20.81	20.38	20.75	20.75	1.52%	1,216,057
Jun 17, 2026	21.63	22.04	20.40	20.44	20.44	-5.33%	1,101,796
Jun 16, 2026	22.92	23.12	21.53	21.59	21.59	-5.47%	790,489
Jun 15, 2026	23.42	23.98	22.83	22.84	22.84	0.71%	1,226,968
Jun 12, 2026	22.61	23.28	22.59	22.68	22.68	1.07%	1,098,991
Jun 11, 2026	21.83	22.54	21.15	22.44	22.44	3.31%	1,118,359
Jun 10, 2026	21.76	22.09	21.52	21.72	21.72	-1.14%	1,109,152
Jun 9, 2026	22.68	22.92	21.61	21.97	21.97	-1.61%	1,139,252
Jun 8, 2026	22.03	22.82	22.01	22.33	22.33	1.18%	893,715
Jun 5, 2026	22.51	22.87	21.89	22.07	22.07	-3.33%	771,747
Jun 4, 2026	22.40	23.17	22.40	22.83	22.83	1.83%	1,202,225
Jun 3, 2026	22.16	23.23	21.83	22.42	22.42	-1.62%	1,607,877
Jun 2, 2026	22.69	23.24	22.52	22.79	22.79	0.40%	963,945
Jun 1, 2026	22.41	22.71	21.84	22.70	22.70	-0.70%	769,703
May 29, 2026	23.76	24.07	22.69	22.86	22.86	-3.71%	945,556
May 28, 2026	23.93	24.22	23.39	23.74	23.74	-1.17%	849,958
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