Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
20.01
-0.28 (-1.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Apr 15, 2026 | 21.17 | 21.81 | 20.21 | 20.49 | 20.49 | -0.19% | 1,173,685 |
| Apr 14, 2026 | 20.70 | 20.89 | 20.45 | 20.53 | 20.53 | -0.63% | 571,065 |
| Apr 13, 2026 | 20.21 | 20.68 | 20.11 | 20.66 | 20.66 | 1.18% | 608,312 |
| Apr 10, 2026 | 20.78 | 21.22 | 20.21 | 20.42 | 20.42 | -0.39% | 727,134 |
| Apr 9, 2026 | 20.59 | 20.75 | 20.07 | 20.50 | 20.50 | -1.16% | 699,207 |
| Apr 8, 2026 | 21.50 | 21.77 | 20.72 | 20.74 | 20.74 | 3.60% | 854,209 |
| Apr 7, 2026 | 19.96 | 20.10 | 19.57 | 20.02 | 20.02 | -0.69% | 793,658 |
| Apr 6, 2026 | 20.17 | 20.63 | 19.86 | 20.16 | 20.16 | -1.03% | 503,700 |
| Apr 2, 2026 | 20.46 | 20.69 | 19.59 | 20.37 | 20.37 | -2.21% | 625,355 |
| Apr 1, 2026 | 20.66 | 21.06 | 20.36 | 20.83 | 20.83 | 3.07% | 960,349 |
| Mar 31, 2026 | 19.73 | 20.29 | 19.34 | 20.21 | 20.21 | 5.21% | 1,078,224 |
| Mar 30, 2026 | 20.45 | 20.52 | 19.19 | 19.21 | 19.21 | -5.14% | 1,312,085 |
| Mar 27, 2026 | 21.16 | 21.36 | 20.16 | 20.25 | 20.25 | -5.20% | 852,024 |
| Mar 26, 2026 | 21.16 | 21.73 | 21.13 | 21.36 | 21.36 | -0.37% | 926,321 |
| Mar 25, 2026 | 21.16 | 21.46 | 20.97 | 21.44 | 21.44 | 2.78% | 873,206 |
| Mar 24, 2026 | 20.49 | 21.04 | 20.42 | 20.86 | 20.86 | 1.76% | 879,932 |
| Mar 23, 2026 | 20.24 | 20.78 | 20.24 | 20.50 | 20.50 | 4.70% | 1,266,634 |
| Mar 20, 2026 | 19.73 | 19.76 | 19.36 | 19.58 | 19.58 | -1.01% | 2,276,701 |
| Mar 19, 2026 | 19.74 | 19.91 | 19.07 | 19.78 | 19.78 | -1.10% | 1,114,484 |
| Mar 18, 2026 | 20.00 | 20.31 | 19.86 | 20.00 | 20.00 | -1.82% | 649,592 |
| Mar 17, 2026 | 20.02 | 20.41 | 19.97 | 20.37 | 20.37 | 3.19% | 828,496 |
| Mar 16, 2026 | 19.97 | 20.11 | 19.51 | 19.74 | 19.74 | -0.10% | 762,209 |
| Mar 13, 2026 | 20.06 | 20.43 | 19.65 | 19.76 | 19.76 | -1.69% | 895,168 |
| Mar 12, 2026 | 20.47 | 20.86 | 19.87 | 20.10 | 20.10 | -5.23% | 1,258,514 |
| Mar 11, 2026 | 21.36 | 21.67 | 20.97 | 21.21 | 21.21 | -0.52% | 664,985 |
| Mar 10, 2026 | 21.12 | 21.78 | 20.94 | 21.32 | 21.32 | 0.66% | 848,889 |
| Mar 9, 2026 | 20.85 | 21.28 | 20.17 | 21.18 | 21.18 | -0.47% | 1,163,818 |
| Mar 6, 2026 | 21.52 | 21.52 | 20.63 | 21.28 | 21.28 | -3.40% | 882,616 |
| Mar 5, 2026 | 21.85 | 22.53 | 21.68 | 22.03 | 22.03 | -0.59% | 677,123 |
| Mar 4, 2026 | 22.54 | 22.86 | 22.02 | 22.16 | 22.16 | -1.95% | 787,252 |
| Mar 3, 2026 | 22.58 | 22.96 | 22.13 | 22.60 | 22.60 | -4.16% | 747,652 |
| Mar 2, 2026 | 23.82 | 23.85 | 23.20 | 23.58 | 23.58 | -3.04% | 671,632 |
| Feb 27, 2026 | 24.32 | 24.51 | 23.85 | 24.32 | 24.32 | -1.22% | 1,258,976 |
| Feb 26, 2026 | 24.77 | 25.14 | 24.20 | 24.62 | 24.62 | -0.69% | 631,799 |
| Feb 25, 2026 | 24.89 | 25.05 | 24.31 | 24.79 | 24.79 | -0.40% | 492,704 |
| Feb 24, 2026 | 24.56 | 25.32 | 24.37 | 24.89 | 24.89 | 2.13% | 773,321 |
| Feb 23, 2026 | 24.74 | 24.74 | 23.97 | 24.37 | 24.37 | -1.97% | 592,108 |
| Feb 20, 2026 | 24.90 | 25.11 | 24.30 | 24.86 | 24.86 | -0.64% | 623,213 |
| Feb 19, 2026 | 25.51 | 25.79 | 24.90 | 25.02 | 25.02 | -2.46% | 716,137 |
| Feb 18, 2026 | 25.97 | 26.27 | 25.64 | 25.65 | 25.65 | -1.04% | 668,266 |
| Feb 17, 2026 | 26.86 | 27.17 | 25.86 | 25.92 | 25.92 | -4.32% | 1,113,627 |
| Feb 13, 2026 | 26.38 | 27.32 | 26.28 | 27.09 | 27.09 | 3.12% | 1,307,687 |
| Feb 12, 2026 | 26.85 | 27.16 | 25.53 | 26.27 | 26.27 | -1.50% | 1,124,206 |
| Feb 11, 2026 | 26.27 | 27.20 | 26.11 | 26.67 | 26.67 | 2.85% | 1,027,896 |
| Feb 10, 2026 | 25.95 | 26.40 | 25.86 | 25.93 | 25.93 | -0.38% | 866,969 |
| Feb 9, 2026 | 26.20 | 26.46 | 25.71 | 26.03 | 26.03 | -1.63% | 1,175,343 |
| Feb 6, 2026 | 25.16 | 26.75 | 25.16 | 26.46 | 26.46 | 4.96% | 1,369,276 |
| Feb 5, 2026 | 25.00 | 25.64 | 24.58 | 25.21 | 25.21 | 3.92% | 2,054,521 |
| Feb 4, 2026 | 22.84 | 24.61 | 21.60 | 24.26 | 24.26 | 15.19% | 2,221,985 |
| Feb 3, 2026 | 20.90 | 21.64 | 20.66 | 21.06 | 21.06 | 0.53% | 892,985 |