Skip to main content
Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
20.52
-0.76 (-3.57%)
Mar 9, 2026, 1:48 PM EDT - Market open

Adient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5221.5220.6321.2821.28-3.40%882,332
Mar 5, 202621.8522.5321.6822.0322.03-0.59%677,118
Mar 4, 202622.5422.8622.0222.1622.16-1.95%785,046
Mar 3, 202622.5822.9622.1322.6022.60-4.16%727,244
Mar 2, 202623.8223.8523.2023.5823.58-3.04%664,663
Feb 27, 202624.3224.5123.8524.3224.32-1.22%1,258,976
Feb 26, 202624.7725.1424.2024.6224.62-0.69%631,799
Feb 25, 202624.8925.0524.3124.7924.79-0.40%492,704
Feb 24, 202624.5625.3224.3724.8924.892.13%773,321
Feb 23, 202624.7424.7423.9724.3724.37-1.97%592,108
Feb 20, 202624.9025.1124.3024.8624.86-0.64%623,213
Feb 19, 202625.5125.7924.9025.0225.02-2.46%716,137
Feb 18, 202625.9726.2725.6425.6525.65-1.04%668,266
Feb 17, 202626.8627.1725.8625.9225.92-4.32%1,113,627
Feb 13, 202626.3827.3226.2827.0927.093.12%1,307,687
Feb 12, 202626.8527.1625.5326.2726.27-1.50%1,124,206
Feb 11, 202626.2727.2026.1126.6726.672.85%1,027,896
Feb 10, 202625.9526.4025.8625.9325.93-0.38%866,969
Feb 9, 202626.2026.4625.7126.0326.03-1.63%1,175,343
Feb 6, 202625.1626.7525.1626.4626.464.96%1,369,276
Feb 5, 202625.0025.6424.5825.2125.213.92%2,054,521
Feb 4, 202622.8424.6121.6024.2624.2615.19%2,221,985
Feb 3, 202620.9021.6420.6621.0621.060.53%892,985
Feb 2, 202620.9321.9520.8520.9520.950.72%1,317,665
Jan 30, 202620.6020.8720.3220.8020.80-1.14%1,042,605
Jan 29, 202621.7922.0220.8721.0421.04-2.55%863,143
Jan 28, 202622.2422.4521.5821.5921.59-2.88%876,822
Jan 27, 202621.5222.3221.2422.2322.234.07%1,020,951
Jan 26, 202621.6521.7321.1821.3621.36-1.16%1,013,380
Jan 23, 202622.2122.2521.4021.6121.61-1.10%864,205
Jan 22, 202622.5122.9421.8021.8521.85-2.24%828,766
Jan 21, 202621.6022.6021.4622.3522.355.13%1,193,162
Jan 20, 202621.6421.9021.0021.2621.26-3.50%1,033,631
Jan 16, 202623.3923.4721.9522.0322.03-5.89%1,772,883
Jan 15, 202623.6823.7623.0323.4123.41-0.81%1,575,266
Jan 14, 202622.7723.6522.2723.6023.6010.02%3,235,282
Jan 13, 202620.8021.6220.5521.4521.453.22%2,096,639
Jan 12, 202620.7420.9920.4820.7820.780.87%970,642
Jan 9, 202620.4020.6920.0120.6020.601.18%1,481,517
Jan 8, 202619.0620.7219.0620.3620.365.22%1,267,726
Jan 7, 202619.5319.5719.0319.3519.35-0.97%1,457,510
Jan 6, 202619.2219.7518.9619.5419.540.62%1,185,611
Jan 5, 202618.9719.8718.9719.4219.422.00%1,448,921
Jan 2, 202619.2819.4019.0019.0419.04-0.68%1,036,603
Dec 31, 202519.0819.4218.9819.1719.17-1.54%986,681
Dec 30, 202519.3919.6519.2419.4719.470.52%687,472
Dec 29, 202519.5019.6319.2419.3719.37-0.77%498,985
Dec 26, 202519.3719.5519.3019.5219.520.77%846,713
Dec 24, 202519.2719.6019.2519.3719.370.41%257,662
Dec 23, 202519.2619.4819.0919.2919.290.47%1,115,498
Dec 22, 202519.7719.7719.2019.2019.20-1.94%665,722
Dec 19, 202519.2619.6919.2619.5819.581.19%2,383,679
Dec 18, 202519.7019.9619.2519.3519.35-0.82%993,371
Dec 17, 202518.9419.5518.6719.5119.512.90%1,504,857
Dec 16, 202518.9219.1818.7118.9618.961.07%1,027,894
Dec 15, 202519.1219.2518.6918.7618.76-0.27%1,211,037
Dec 12, 202519.1719.3718.7618.8118.81-0.90%976,093
Dec 11, 202519.1219.2918.9118.9818.98-0.52%1,712,338
Dec 10, 202518.7619.4718.6519.0819.082.03%1,529,792
Dec 9, 202518.5918.9718.5118.7018.70-0.27%992,414
Dec 8, 202519.4719.5518.6618.7518.751.24%1,475,599
Dec 5, 202519.0619.1318.4818.5218.52-2.37%968,000
Dec 4, 202519.2419.4018.8318.9718.97-1.35%893,313
Dec 3, 202518.9219.7618.8619.2319.231.96%986,370
Dec 2, 202519.4719.4718.7618.8618.86-1.67%888,412
Dec 1, 202519.1319.5619.0019.1819.18-1.44%1,323,823
Nov 28, 202519.4519.7019.3719.4619.46-0.71%655,586
Nov 26, 202519.2319.8419.2319.6019.600.36%1,267,606
Nov 25, 202519.5519.9019.4019.5319.530.83%1,236,265
Nov 24, 202518.9419.5718.7419.3719.372.32%1,769,278
Nov 21, 202517.7618.9917.7618.9318.936.35%1,182,845
Nov 20, 202518.9719.3717.7017.8017.80-5.12%1,344,589
Nov 19, 202519.0619.1118.5718.7618.76-0.74%1,136,275
Nov 18, 202518.7919.4218.7618.9018.90-0.79%1,095,534
Nov 17, 202519.9419.9418.9519.0519.05-4.85%1,681,824
Nov 14, 202520.7520.8719.9220.0220.02-5.34%1,500,213
Nov 13, 202521.0021.7820.9221.1521.150.24%1,315,842
Nov 12, 202520.6021.5420.4621.1021.102.68%1,741,565
Nov 11, 202519.8720.5719.8220.5520.554.21%1,069,324
Nov 10, 202520.0220.0819.4819.7219.720.51%1,371,388
Nov 7, 202519.0720.0318.8919.6219.623.37%1,838,636
Nov 6, 202519.9920.0318.8618.9818.98-5.01%2,371,310
Nov 5, 202521.6121.7418.7219.9819.98-16.72%2,223,479
Nov 4, 202524.0024.2923.4723.9923.99-0.87%939,489
Nov 3, 202523.5024.2623.5024.2024.204.36%1,093,563
Oct 31, 202523.2123.3422.6023.1923.190.13%687,730
Oct 30, 202523.1823.5122.8123.1623.16-2.20%819,186
Oct 29, 202523.6323.9423.4523.6823.680.21%726,642
Oct 28, 202523.4723.7423.2723.6323.630.17%574,437
Oct 27, 202524.2424.3223.5323.5923.59-1.99%793,358
Oct 24, 202524.0124.3923.8424.0724.071.35%721,745
Oct 23, 202523.5624.1323.3223.7523.751.50%816,864
Oct 22, 202523.4323.6323.2023.4023.40-0.30%522,573
Oct 21, 202523.3123.8423.1523.4723.471.08%575,249
Oct 20, 202523.2923.4522.9223.2223.221.75%629,388
Oct 17, 202522.6723.1422.5622.8222.82-1.13%788,741
Oct 16, 202523.2623.2622.7023.0823.08-0.56%822,777
Oct 15, 202523.1923.7423.1623.2123.211.04%567,103
Oct 14, 202522.1523.0722.0122.9722.971.95%1,056,111
Oct 13, 202522.8122.8922.3222.5322.530.45%903,274