Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
18.52
-0.45 (-2.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.06 | 19.13 | 18.48 | 18.52 | 18.52 | -2.37% | 968,000 |
| Dec 4, 2025 | 19.24 | 19.40 | 18.83 | 18.97 | 18.97 | -1.35% | 893,313 |
| Dec 3, 2025 | 18.92 | 19.76 | 18.86 | 19.23 | 19.23 | 1.96% | 986,370 |
| Dec 2, 2025 | 19.47 | 19.47 | 18.76 | 18.86 | 18.86 | -1.67% | 888,412 |
| Dec 1, 2025 | 19.13 | 19.56 | 19.00 | 19.18 | 19.18 | -1.44% | 1,323,823 |
| Nov 28, 2025 | 19.45 | 19.70 | 19.37 | 19.46 | 19.46 | -0.71% | 655,574 |
| Nov 26, 2025 | 19.23 | 19.84 | 19.23 | 19.60 | 19.60 | 0.36% | 1,267,606 |
| Nov 25, 2025 | 19.55 | 19.90 | 19.40 | 19.53 | 19.53 | 0.83% | 1,195,168 |
| Nov 24, 2025 | 18.94 | 19.57 | 18.74 | 19.37 | 19.37 | 2.32% | 1,769,278 |
| Nov 21, 2025 | 17.76 | 18.99 | 17.76 | 18.93 | 18.93 | 6.35% | 1,182,845 |
| Nov 20, 2025 | 18.97 | 19.37 | 17.70 | 17.80 | 17.80 | -5.12% | 1,344,589 |
| Nov 19, 2025 | 19.06 | 19.11 | 18.57 | 18.76 | 18.76 | -0.74% | 1,136,275 |
| Nov 18, 2025 | 18.79 | 19.42 | 18.76 | 18.90 | 18.90 | -0.79% | 1,095,534 |
| Nov 17, 2025 | 19.94 | 19.94 | 18.95 | 19.05 | 19.05 | -4.85% | 1,681,824 |
| Nov 14, 2025 | 20.75 | 20.87 | 19.92 | 20.02 | 20.02 | -5.34% | 1,500,213 |
| Nov 13, 2025 | 21.00 | 21.78 | 20.92 | 21.15 | 21.15 | 0.24% | 1,315,842 |
| Nov 12, 2025 | 20.60 | 21.54 | 20.46 | 21.10 | 21.10 | 2.68% | 1,741,565 |
| Nov 11, 2025 | 19.87 | 20.57 | 19.82 | 20.55 | 20.55 | 4.21% | 1,069,324 |
| Nov 10, 2025 | 20.02 | 20.08 | 19.48 | 19.72 | 19.72 | 0.51% | 1,371,388 |
| Nov 7, 2025 | 19.07 | 20.03 | 18.89 | 19.62 | 19.62 | 3.37% | 1,838,636 |
| Nov 6, 2025 | 19.99 | 20.03 | 18.86 | 18.98 | 18.98 | -5.01% | 2,371,310 |
| Nov 5, 2025 | 21.61 | 21.74 | 18.72 | 19.98 | 19.98 | -16.72% | 2,223,479 |
| Nov 4, 2025 | 24.00 | 24.29 | 23.47 | 23.99 | 23.99 | -0.87% | 939,489 |
| Nov 3, 2025 | 23.50 | 24.26 | 23.50 | 24.20 | 24.20 | 4.36% | 1,093,563 |
| Oct 31, 2025 | 23.21 | 23.34 | 22.60 | 23.19 | 23.19 | 0.13% | 687,730 |
| Oct 30, 2025 | 23.18 | 23.51 | 22.81 | 23.16 | 23.16 | -2.20% | 819,186 |
| Oct 29, 2025 | 23.63 | 23.94 | 23.45 | 23.68 | 23.68 | 0.21% | 726,642 |
| Oct 28, 2025 | 23.47 | 23.74 | 23.27 | 23.63 | 23.63 | 0.17% | 574,437 |
| Oct 27, 2025 | 24.24 | 24.32 | 23.53 | 23.59 | 23.59 | -1.99% | 793,358 |
| Oct 24, 2025 | 24.01 | 24.39 | 23.84 | 24.07 | 24.07 | 1.35% | 721,745 |
| Oct 23, 2025 | 23.56 | 24.13 | 23.32 | 23.75 | 23.75 | 1.50% | 816,864 |
| Oct 22, 2025 | 23.43 | 23.63 | 23.20 | 23.40 | 23.40 | -0.30% | 522,573 |
| Oct 21, 2025 | 23.31 | 23.84 | 23.15 | 23.47 | 23.47 | 1.08% | 575,249 |
| Oct 20, 2025 | 23.29 | 23.45 | 22.92 | 23.22 | 23.22 | 1.75% | 629,388 |
| Oct 17, 2025 | 22.67 | 23.14 | 22.56 | 22.82 | 22.82 | -1.13% | 788,741 |
| Oct 16, 2025 | 23.26 | 23.26 | 22.70 | 23.08 | 23.08 | -0.56% | 822,777 |
| Oct 15, 2025 | 23.19 | 23.74 | 23.16 | 23.21 | 23.21 | 1.04% | 567,103 |
| Oct 14, 2025 | 22.15 | 23.07 | 22.01 | 22.97 | 22.97 | 1.95% | 1,056,111 |
| Oct 13, 2025 | 22.81 | 22.89 | 22.32 | 22.53 | 22.53 | 0.45% | 903,274 |
| Oct 10, 2025 | 23.59 | 23.69 | 22.31 | 22.43 | 22.43 | -4.10% | 1,055,919 |
| Oct 9, 2025 | 24.24 | 24.24 | 22.91 | 23.39 | 23.39 | -4.18% | 749,592 |
| Oct 8, 2025 | 24.31 | 24.80 | 24.25 | 24.41 | 24.41 | 0.49% | 873,883 |
| Oct 7, 2025 | 25.52 | 25.54 | 23.50 | 24.29 | 24.29 | -5.78% | 1,569,548 |
| Oct 6, 2025 | 26.12 | 26.12 | 25.65 | 25.78 | 25.78 | -0.35% | 777,602 |
| Oct 3, 2025 | 25.10 | 26.16 | 25.01 | 25.87 | 25.87 | 4.06% | 1,256,181 |
| Oct 2, 2025 | 24.57 | 25.03 | 24.45 | 24.86 | 24.86 | 1.89% | 649,637 |
| Oct 1, 2025 | 23.93 | 24.55 | 23.84 | 24.40 | 24.40 | 1.33% | 715,321 |
| Sep 30, 2025 | 24.19 | 24.39 | 23.79 | 24.08 | 24.08 | -0.78% | 470,196 |
| Sep 29, 2025 | 24.82 | 24.82 | 23.93 | 24.27 | 24.27 | -1.50% | 623,742 |
| Sep 26, 2025 | 24.62 | 25.08 | 24.25 | 24.64 | 24.64 | -0.28% | 799,328 |
| Sep 25, 2025 | 25.05 | 25.25 | 24.38 | 24.71 | 24.71 | 1.60% | 1,038,788 |
| Sep 24, 2025 | 24.43 | 24.70 | 24.19 | 24.32 | 24.32 | -0.53% | 504,432 |
| Sep 23, 2025 | 24.61 | 25.31 | 24.44 | 24.45 | 24.45 | -0.49% | 957,373 |
| Sep 22, 2025 | 24.59 | 24.70 | 24.28 | 24.57 | 24.57 | -0.08% | 1,159,715 |
| Sep 19, 2025 | 25.22 | 25.26 | 24.31 | 24.59 | 24.59 | -2.50% | 2,584,423 |
| Sep 18, 2025 | 24.58 | 25.50 | 24.31 | 25.22 | 25.22 | 3.15% | 1,428,737 |
| Sep 17, 2025 | 24.17 | 25.36 | 23.98 | 24.45 | 24.45 | 1.20% | 994,837 |
| Sep 16, 2025 | 24.19 | 24.24 | 23.51 | 24.16 | 24.16 | -0.29% | 797,997 |
| Sep 15, 2025 | 24.26 | 24.37 | 23.93 | 24.23 | 24.23 | 1.00% | 810,485 |
| Sep 12, 2025 | 24.50 | 24.57 | 23.93 | 23.99 | 23.99 | -2.64% | 703,416 |
| Sep 11, 2025 | 23.64 | 24.65 | 23.64 | 24.64 | 24.64 | 4.01% | 1,464,741 |
| Sep 10, 2025 | 23.78 | 23.87 | 23.26 | 23.69 | 23.69 | -1.54% | 872,157 |
| Sep 9, 2025 | 24.58 | 24.58 | 23.96 | 24.06 | 24.06 | -1.92% | 872,875 |
| Sep 8, 2025 | 24.77 | 24.82 | 24.07 | 24.53 | 24.53 | -0.20% | 964,958 |
| Sep 5, 2025 | 24.54 | 24.90 | 24.33 | 24.58 | 24.58 | 0.53% | 905,720 |
| Sep 4, 2025 | 24.18 | 24.46 | 23.90 | 24.45 | 24.45 | 0.78% | 854,688 |
| Sep 3, 2025 | 24.15 | 24.63 | 24.03 | 24.26 | 24.26 | -0.78% | 1,248,925 |
| Sep 2, 2025 | 24.24 | 24.62 | 24.03 | 24.45 | 24.45 | -1.41% | 1,280,792 |
| Aug 29, 2025 | 25.12 | 25.22 | 24.55 | 24.80 | 24.80 | -1.12% | 760,037 |
| Aug 28, 2025 | 25.72 | 25.72 | 24.73 | 25.08 | 25.08 | -1.88% | 1,130,802 |
| Aug 27, 2025 | 24.97 | 25.84 | 24.93 | 25.56 | 25.56 | 1.51% | 1,202,217 |
| Aug 26, 2025 | 24.96 | 25.56 | 24.96 | 25.18 | 25.18 | 0.56% | 1,407,200 |
| Aug 25, 2025 | 24.80 | 25.30 | 24.73 | 25.04 | 25.04 | 0.72% | 1,083,055 |
| Aug 22, 2025 | 23.76 | 24.96 | 23.68 | 24.86 | 24.86 | 5.47% | 1,204,281 |
| Aug 21, 2025 | 23.48 | 23.71 | 23.15 | 23.57 | 23.57 | 1.95% | 1,218,850 |
| Aug 20, 2025 | 22.96 | 23.37 | 22.93 | 23.12 | 23.12 | -0.60% | 831,217 |
| Aug 19, 2025 | 23.29 | 23.62 | 23.14 | 23.26 | 23.26 | 0.87% | 665,960 |
| Aug 18, 2025 | 23.50 | 23.63 | 23.03 | 23.06 | 23.06 | -2.37% | 1,025,482 |
| Aug 15, 2025 | 24.03 | 24.13 | 23.57 | 23.62 | 23.62 | -1.38% | 805,465 |
| Aug 14, 2025 | 23.71 | 24.16 | 23.30 | 23.95 | 23.95 | -0.29% | 1,057,887 |
| Aug 13, 2025 | 22.90 | 24.13 | 22.81 | 24.02 | 24.02 | 4.75% | 1,427,000 |
| Aug 12, 2025 | 22.21 | 23.17 | 21.96 | 22.93 | 22.93 | 4.85% | 1,258,533 |
| Aug 11, 2025 | 22.14 | 22.36 | 21.76 | 21.87 | 21.87 | -0.55% | 1,128,388 |
| Aug 8, 2025 | 22.55 | 22.74 | 21.99 | 21.99 | 21.99 | -3.30% | 1,440,534 |
| Aug 7, 2025 | 23.14 | 23.20 | 22.14 | 22.74 | 22.74 | -0.61% | 1,490,403 |
| Aug 6, 2025 | 22.30 | 23.89 | 22.18 | 22.88 | 22.88 | 3.48% | 2,432,087 |
| Aug 5, 2025 | 21.94 | 22.16 | 21.70 | 22.11 | 22.11 | 1.84% | 1,692,611 |
| Aug 4, 2025 | 21.86 | 21.90 | 21.56 | 21.71 | 21.71 | 1.45% | 934,025 |
| Aug 1, 2025 | 20.90 | 21.59 | 20.48 | 21.40 | 21.40 | -0.19% | 1,493,821 |
| Jul 31, 2025 | 21.28 | 21.64 | 21.10 | 21.44 | 21.44 | 0.05% | 1,240,161 |
| Jul 30, 2025 | 21.99 | 22.00 | 21.29 | 21.43 | 21.43 | -2.94% | 1,281,854 |
| Jul 29, 2025 | 22.95 | 22.97 | 21.95 | 22.08 | 22.08 | -2.73% | 1,344,762 |
| Jul 28, 2025 | 22.68 | 22.98 | 22.35 | 22.70 | 22.70 | -0.13% | 757,109 |
| Jul 25, 2025 | 22.84 | 22.84 | 22.04 | 22.73 | 22.73 | - | 1,021,996 |
| Jul 24, 2025 | 22.40 | 23.09 | 22.19 | 22.73 | 22.73 | -1.69% | 1,122,724 |
| Jul 23, 2025 | 22.68 | 23.25 | 22.45 | 23.12 | 23.12 | 3.82% | 1,438,463 |
| Jul 22, 2025 | 22.07 | 22.46 | 21.58 | 22.27 | 22.27 | 0.63% | 1,058,781 |
| Jul 21, 2025 | 22.07 | 22.51 | 21.89 | 22.13 | 22.13 | 1.75% | 1,193,861 |
| Jul 18, 2025 | 22.21 | 22.41 | 21.46 | 21.75 | 21.75 | -1.36% | 1,125,824 |
| Jul 17, 2025 | 22.34 | 22.75 | 22.04 | 22.05 | 22.05 | -1.47% | 1,112,952 |