Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
21.18
-0.44 (-2.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.63 | 21.63 | 21.10 | 21.18 | 21.18 | -2.04% | 468,633 |
| 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% | 549,223 |
| Apr 23, 2026 | 21.59 | 21.91 | 21.48 | 21.67 | 21.67 | -0.05% | 556,236 |
| 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% | 710,985 |
| Apr 20, 2026 | 21.64 | 22.42 | 21.57 | 22.33 | 22.33 | 2.48% | 668,274 |
| Apr 17, 2026 | 21.81 | 22.71 | 21.58 | 21.79 | 21.79 | 5.21% | 1,273,743 |
| Apr 16, 2026 | 20.56 | 21.15 | 20.38 | 20.71 | 20.71 | 1.07% | 1,135,685 |
| Apr 15, 2026 | 21.17 | 21.81 | 20.21 | 20.49 | 20.49 | -0.19% | 1,173,684 |
| Apr 14, 2026 | 20.70 | 20.89 | 20.45 | 20.53 | 20.53 | -0.63% | 568,508 |
| Apr 13, 2026 | 20.21 | 20.68 | 20.11 | 20.66 | 20.66 | 1.18% | 608,310 |
| Apr 10, 2026 | 20.78 | 21.22 | 20.21 | 20.42 | 20.42 | -0.39% | 727,130 |
| Apr 9, 2026 | 20.59 | 20.75 | 20.07 | 20.50 | 20.50 | -1.16% | 699,172 |
| Apr 8, 2026 | 21.50 | 21.77 | 20.72 | 20.74 | 20.74 | 3.60% | 854,202 |
| Apr 7, 2026 | 19.96 | 20.10 | 19.57 | 20.02 | 20.02 | -0.69% | 792,455 |
| Apr 6, 2026 | 20.17 | 20.63 | 19.86 | 20.16 | 20.16 | -1.03% | 402,524 |
| Apr 2, 2026 | 20.46 | 20.69 | 19.59 | 20.37 | 20.37 | -2.21% | 625,354 |
| 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% | 1,312,063 |
| Mar 27, 2026 | 21.16 | 21.36 | 20.16 | 20.25 | 20.25 | -5.20% | 846,428 |
| Mar 26, 2026 | 21.16 | 21.73 | 21.13 | 21.36 | 21.36 | -0.37% | 919,433 |
| Mar 25, 2026 | 21.16 | 21.46 | 20.97 | 21.44 | 21.44 | 2.78% | 873,187 |
| Mar 24, 2026 | 20.49 | 21.04 | 20.42 | 20.86 | 20.86 | 1.76% | 877,982 |
| Mar 23, 2026 | 20.24 | 20.78 | 20.24 | 20.50 | 20.50 | 4.70% | 1,265,370 |
| Mar 20, 2026 | 19.73 | 19.76 | 19.36 | 19.58 | 19.58 | -1.01% | 2,119,476 |
| Mar 19, 2026 | 19.74 | 19.91 | 19.07 | 19.78 | 19.78 | -1.10% | 1,095,743 |
| Mar 18, 2026 | 20.00 | 20.31 | 19.86 | 20.00 | 20.00 | -1.82% | 649,591 |
| Mar 17, 2026 | 20.02 | 20.41 | 19.97 | 20.37 | 20.37 | 3.19% | 731,106 |
| 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% | 895,017 |
| Mar 12, 2026 | 20.47 | 20.86 | 19.87 | 20.10 | 20.10 | -5.23% | 1,257,772 |
| 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% | 848,888 |
| Mar 9, 2026 | 20.85 | 21.28 | 20.17 | 21.18 | 21.18 | -0.47% | 1,163,810 |
| Mar 6, 2026 | 21.52 | 21.52 | 20.63 | 21.28 | 21.28 | -3.40% | 882,332 |
| Mar 5, 2026 | 21.85 | 22.53 | 21.68 | 22.03 | 22.03 | -0.59% | 677,118 |
| Mar 4, 2026 | 22.54 | 22.86 | 22.02 | 22.16 | 22.16 | -1.95% | 785,046 |
| Mar 3, 2026 | 22.58 | 22.96 | 22.13 | 22.60 | 22.60 | -4.16% | 727,244 |
| Mar 2, 2026 | 23.82 | 23.85 | 23.20 | 23.58 | 23.58 | -3.04% | 664,663 |
| 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 |
| Feb 2, 2026 | 20.93 | 21.95 | 20.85 | 20.95 | 20.95 | 0.72% | 1,317,665 |
| Jan 30, 2026 | 20.60 | 20.87 | 20.32 | 20.80 | 20.80 | -1.14% | 1,042,605 |
| Jan 29, 2026 | 21.79 | 22.02 | 20.87 | 21.04 | 21.04 | -2.55% | 863,143 |
| Jan 28, 2026 | 22.24 | 22.45 | 21.58 | 21.59 | 21.59 | -2.88% | 876,822 |
| Jan 27, 2026 | 21.52 | 22.32 | 21.24 | 22.23 | 22.23 | 4.07% | 1,020,951 |
| Jan 26, 2026 | 21.65 | 21.73 | 21.18 | 21.36 | 21.36 | -1.16% | 1,013,380 |
| Jan 23, 2026 | 22.21 | 22.25 | 21.40 | 21.61 | 21.61 | -1.10% | 864,205 |
| Jan 22, 2026 | 22.51 | 22.94 | 21.80 | 21.85 | 21.85 | -2.24% | 828,766 |
| Jan 21, 2026 | 21.60 | 22.60 | 21.46 | 22.35 | 22.35 | 5.13% | 1,193,162 |
| Jan 20, 2026 | 21.64 | 21.90 | 21.00 | 21.26 | 21.26 | -3.50% | 1,033,631 |
| Jan 16, 2026 | 23.39 | 23.47 | 21.95 | 22.03 | 22.03 | -5.89% | 1,772,883 |
| Jan 15, 2026 | 23.68 | 23.76 | 23.03 | 23.41 | 23.41 | -0.81% | 1,575,266 |
| Jan 14, 2026 | 22.77 | 23.65 | 22.27 | 23.60 | 23.60 | 10.02% | 3,235,282 |
| Jan 13, 2026 | 20.80 | 21.62 | 20.55 | 21.45 | 21.45 | 3.22% | 2,096,639 |
| Jan 12, 2026 | 20.74 | 20.99 | 20.48 | 20.78 | 20.78 | 0.87% | 970,642 |
| Jan 9, 2026 | 20.40 | 20.69 | 20.01 | 20.60 | 20.60 | 1.18% | 1,481,517 |
| Jan 8, 2026 | 19.06 | 20.72 | 19.06 | 20.36 | 20.36 | 5.22% | 1,267,726 |
| Jan 7, 2026 | 19.53 | 19.57 | 19.03 | 19.35 | 19.35 | -0.97% | 1,457,510 |
| Jan 6, 2026 | 19.22 | 19.75 | 18.96 | 19.54 | 19.54 | 0.62% | 1,185,611 |
| Jan 5, 2026 | 18.97 | 19.87 | 18.97 | 19.42 | 19.42 | 2.00% | 1,448,921 |
| Jan 2, 2026 | 19.28 | 19.40 | 19.00 | 19.04 | 19.04 | -0.68% | 1,036,603 |
| Dec 31, 2025 | 19.08 | 19.42 | 18.98 | 19.17 | 19.17 | -1.54% | 986,681 |
| Dec 30, 2025 | 19.39 | 19.65 | 19.24 | 19.47 | 19.47 | 0.52% | 687,472 |
| Dec 29, 2025 | 19.50 | 19.63 | 19.24 | 19.37 | 19.37 | -0.77% | 498,985 |
| Dec 26, 2025 | 19.37 | 19.55 | 19.30 | 19.52 | 19.52 | 0.77% | 846,713 |
| Dec 24, 2025 | 19.27 | 19.60 | 19.25 | 19.37 | 19.37 | 0.41% | 257,662 |
| Dec 23, 2025 | 19.26 | 19.48 | 19.09 | 19.29 | 19.29 | 0.47% | 1,115,498 |
| Dec 22, 2025 | 19.77 | 19.77 | 19.20 | 19.20 | 19.20 | -1.94% | 665,722 |
| Dec 19, 2025 | 19.26 | 19.69 | 19.26 | 19.58 | 19.58 | 1.19% | 2,383,679 |
| Dec 18, 2025 | 19.70 | 19.96 | 19.25 | 19.35 | 19.35 | -0.82% | 993,371 |
| Dec 17, 2025 | 18.94 | 19.55 | 18.67 | 19.51 | 19.51 | 2.90% | 1,504,857 |
| Dec 16, 2025 | 18.92 | 19.18 | 18.71 | 18.96 | 18.96 | 1.07% | 1,027,894 |
| Dec 15, 2025 | 19.12 | 19.25 | 18.69 | 18.76 | 18.76 | -0.27% | 1,211,037 |
| Dec 12, 2025 | 19.17 | 19.37 | 18.76 | 18.81 | 18.81 | -0.90% | 976,093 |
| Dec 11, 2025 | 19.12 | 19.29 | 18.91 | 18.98 | 18.98 | -0.52% | 1,712,338 |
| Dec 10, 2025 | 18.76 | 19.47 | 18.65 | 19.08 | 19.08 | 2.03% | 1,529,792 |
| Dec 9, 2025 | 18.59 | 18.97 | 18.51 | 18.70 | 18.70 | -0.27% | 992,414 |
| Dec 8, 2025 | 19.47 | 19.55 | 18.66 | 18.75 | 18.75 | 1.24% | 1,475,599 |
| 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 |