Adient plc (ADNT)
NYSE: ADNT · Real-Time Price · USD
23.77
-0.18 (-0.75%)
Aug 15, 2025, 12:03 PM - Market open
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 22.61 | 22.66 | 22.12 | 22.38 | 22.38 | 0.67% | 962,787 |
| Jul 15, 2025 | 23.11 | 23.21 | 22.23 | 22.23 | 22.23 | -3.31% | 1,149,543 |
| Jul 14, 2025 | 23.01 | 23.08 | 22.50 | 22.99 | 22.99 | 1.14% | 935,872 |
| Jul 11, 2025 | 22.87 | 23.04 | 22.49 | 22.73 | 22.73 | -0.61% | 789,844 |
| Jul 10, 2025 | 22.63 | 23.35 | 22.60 | 22.87 | 22.87 | 1.46% | 1,135,316 |
| Jul 9, 2025 | 22.40 | 22.58 | 22.08 | 22.54 | 22.54 | 1.71% | 1,163,525 |
| Jul 8, 2025 | 22.21 | 22.64 | 22.11 | 22.16 | 22.16 | 0.73% | 1,473,954 |
| Jul 7, 2025 | 22.03 | 22.70 | 21.87 | 22.00 | 22.00 | -1.70% | 1,207,040 |
| Jul 3, 2025 | 22.18 | 22.61 | 21.90 | 22.38 | 22.38 | 0.90% | 867,910 |
| Jul 2, 2025 | 21.20 | 22.43 | 21.14 | 22.18 | 22.18 | 5.42% | 1,616,344 |
| Jul 1, 2025 | 19.59 | 21.34 | 19.32 | 21.04 | 21.04 | 8.12% | 1,831,738 |
| Jun 30, 2025 | 19.62 | 19.73 | 19.31 | 19.46 | 19.46 | -1.32% | 977,611 |
| Jun 27, 2025 | 19.78 | 19.91 | 19.48 | 19.72 | 19.72 | 0.05% | 1,039,906 |
| Jun 26, 2025 | 19.46 | 19.76 | 19.23 | 19.71 | 19.71 | 1.86% | 669,266 |
| Jun 25, 2025 | 19.47 | 19.62 | 19.06 | 19.35 | 19.35 | -0.31% | 869,858 |
| Jun 24, 2025 | 19.16 | 19.49 | 18.72 | 19.41 | 19.41 | 2.43% | 888,499 |
| Jun 23, 2025 | 18.68 | 19.11 | 18.67 | 18.95 | 18.95 | 0.42% | 1,272,948 |
| Jun 20, 2025 | 19.09 | 19.17 | 18.69 | 18.87 | 18.87 | -0.11% | 2,630,400 |
| Jun 18, 2025 | 18.89 | 19.28 | 18.86 | 18.89 | 18.89 | -0.26% | 1,365,441 |
| Jun 17, 2025 | 19.00 | 19.29 | 18.82 | 18.94 | 18.94 | -1.04% | 1,437,561 |
| Jun 16, 2025 | 18.65 | 19.20 | 18.52 | 19.14 | 19.14 | 3.97% | 1,704,162 |
| Jun 13, 2025 | 18.65 | 18.83 | 18.25 | 18.41 | 18.41 | -2.95% | 1,550,375 |
| Jun 12, 2025 | 18.33 | 19.07 | 18.32 | 18.97 | 18.97 | 0.90% | 2,357,364 |
| Jun 11, 2025 | 17.74 | 19.03 | 17.70 | 18.80 | 18.80 | 6.70% | 3,281,936 |
| Jun 10, 2025 | 16.66 | 17.83 | 16.57 | 17.62 | 17.62 | 6.98% | 1,716,354 |
| Jun 9, 2025 | 16.45 | 16.86 | 16.14 | 16.47 | 16.47 | 2.81% | 1,141,837 |
| Jun 6, 2025 | 15.91 | 16.17 | 15.86 | 16.02 | 16.02 | 2.04% | 1,139,319 |
| Jun 5, 2025 | 15.65 | 15.88 | 15.48 | 15.70 | 15.70 | 0.19% | 1,431,009 |
| Jun 4, 2025 | 15.80 | 15.85 | 15.48 | 15.67 | 15.67 | -0.51% | 1,112,871 |