Adient PLC (ADNT) Historical Stock Data
14.67 ↑0.90 (6.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADNT is up 0.79% a day on average. There have been 18 days where Adient PLC closed green and 12 days where ADNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 14.01 | 14.67 | ↑$0.66 (4.71%) | 13.93 | 14.83 | 1.99M |
2025-05-08 | 12.85 | 13.77 | ↑$0.92 (7.16%) | 12.85 | 13.94 | 1.76M |
2025-05-07 | 13.12 | 12.58 | ↓$0.54 (-4.12%) | 11.89 | 13.16 | 1.48M |
2025-05-06 | 12.67 | 12.64 | ↓$0.03 (-0.24%) | 12.58 | 12.95 | 1.19M |
2025-05-05 | 12.68 | 12.87 | ↑$0.19 (1.50%) | 12.45 | 13.07 | 802.54K |
2025-05-02 | 12.97 | 12.75 | ↓$0.22 (-1.70%) | 12.65 | 13.03 | 715.69K |
2025-05-01 | 12.71 | 12.65 | ↓$0.06 (-0.47%) | 12.47 | 12.87 | 896.47K |
2025-04-30 | 12.64 | 12.65 | ↑$0.01 (0.08%) | 12.39 | 12.82 | 1.29M |
2025-04-29 | 12.47 | 12.92 | ↑$0.45 (3.61%) | 12.47 | 12.97 | 0.93M |
2025-04-28 | 12.58 | 12.54 | ↓$0.04 (-0.32%) | 12.39 | 12.93 | 750.02K |
2025-04-25 | 12.51 | 12.57 | ↑$0.06 (0.48%) | 12.34 | 12.64 | 870K |
2025-04-24 | 12.27 | 12.81 | ↑$0.54 (4.40%) | 12.24 | 12.84 | 1.12M |
2025-04-23 | 12.57 | 12.20 | ↓$0.37 (-2.94%) | 12.19 | 12.81 | 1.11M |
2025-04-22 | 11.84 | 12.01 | ↑$0.17 (1.44%) | 11.58 | 12.09 | 1.21M |
2025-04-21 | 11.26 | 11.49 | ↑$0.23 (2.04%) | 11.09 | 11.53 | 1.51M |
2025-04-17 | 11.00 | 11.43 | ↑$0.43 (3.91%) | 11.00 | 11.51 | 1.24M |
2025-04-16 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.70 | 11.15 | 1.22M |
2025-04-15 | 10.71 | 10.89 | ↑$0.18 (1.68%) | 10.39 | 10.89 | 1.60M |
2025-04-14 | 10.60 | 10.96 | ↑$0.36 (3.40%) | 10.18 | 11.17 | 2.01M |
2025-04-11 | 10.56 | 10.40 | ↓$0.16 (-1.52%) | 10.04 | 10.79 | 1.53M |
2025-04-10 | 11.42 | 10.59 | ↓$0.83 (-7.27%) | 10.32 | 11.55 | 2.29M |
2025-04-09 | 10.27 | 11.89 | ↑$1.62 (15.77%) | 10.04 | 11.95 | 2.41M |
2025-04-08 | 11.23 | 10.34 | ↓$0.89 (-7.93%) | 10.24 | 11.33 | 1.57M |
2025-04-07 | 10.96 | 10.98 | ↑$0.02 (0.18%) | 10.65 | 11.82 | 2.13M |
2025-04-04 | 11.51 | 11.61 | ↑$0.10 (0.87%) | 10.71 | 11.73 | 2.27M |
2025-04-03 | 12.32 | 11.97 | ↓$0.35 (-2.84%) | 11.69 | 12.46 | 2.07M |
2025-04-02 | 12.39 | 12.82 | ↑$0.43 (3.47%) | 12.39 | 13.07 | 1.03M |
2025-04-01 | 12.80 | 12.68 | ↓$0.12 (-0.94%) | 12.39 | 13.03 | 1.05M |
2025-03-31 | 12.43 | 12.86 | ↑$0.43 (3.46%) | 12.31 | 13.03 | 1.53M |
2025-03-28 | 13.35 | 12.81 | ↓$0.54 (-4.04%) | 12.55 | 13.44 | 1.51M |
Create an account or log in to view more rows.
$ADNT today will be a nice green day LFG!!!
$ADNT if your selling dont regret it later
$ADNT what calls are you guys jacked to the tits on?
$ADNT Holding
$ADNT GET IN mofos!!!
$ADNT how long until we take off?
$ADNT cup and handle dont play
$ADNT hello
please hold.
$ADNT I need a smoke after this trade
$ADNT check out the one month chart.
Perfect bull flag.