Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.12	20.58	19.53	19.53	-	-3.75%	885,553
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
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