Adient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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