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.

DateOpenCloseChangeLowHighVolume
2025-05-0914.0114.67↑$0.66 (4.71%)13.9314.831.99M
2025-05-0812.8513.77↑$0.92 (7.16%)12.8513.941.76M
2025-05-0713.1212.58↓$0.54 (-4.12%)11.8913.161.48M
2025-05-0612.6712.64↓$0.03 (-0.24%)12.5812.951.19M
2025-05-0512.6812.87↑$0.19 (1.50%)12.4513.07802.54K
2025-05-0212.9712.75↓$0.22 (-1.70%)12.6513.03715.69K
2025-05-0112.7112.65↓$0.06 (-0.47%)12.4712.87896.47K
2025-04-3012.6412.65↑$0.01 (0.08%)12.3912.821.29M
2025-04-2912.4712.92↑$0.45 (3.61%)12.4712.970.93M
2025-04-2812.5812.54↓$0.04 (-0.32%)12.3912.93750.02K
2025-04-2512.5112.57↑$0.06 (0.48%)12.3412.64870K
2025-04-2412.2712.81↑$0.54 (4.40%)12.2412.841.12M
2025-04-2312.5712.20↓$0.37 (-2.94%)12.1912.811.11M
2025-04-2211.8412.01↑$0.17 (1.44%)11.5812.091.21M
2025-04-2111.2611.49↑$0.23 (2.04%)11.0911.531.51M
2025-04-1711.0011.43↑$0.43 (3.91%)11.0011.511.24M
2025-04-1610.9510.95↑$0.00 (0.00%)10.7011.151.22M
2025-04-1510.7110.89↑$0.18 (1.68%)10.3910.891.60M
2025-04-1410.6010.96↑$0.36 (3.40%)10.1811.172.01M
2025-04-1110.5610.40↓$0.16 (-1.52%)10.0410.791.53M
2025-04-1011.4210.59↓$0.83 (-7.27%)10.3211.552.29M
2025-04-0910.2711.89↑$1.62 (15.77%)10.0411.952.41M
2025-04-0811.2310.34↓$0.89 (-7.93%)10.2411.331.57M
2025-04-0710.9610.98↑$0.02 (0.18%)10.6511.822.13M
2025-04-0411.5111.61↑$0.10 (0.87%)10.7111.732.27M
2025-04-0312.3211.97↓$0.35 (-2.84%)11.6912.462.07M
2025-04-0212.3912.82↑$0.43 (3.47%)12.3913.071.03M
2025-04-0112.8012.68↓$0.12 (-0.94%)12.3913.031.05M
2025-03-3112.4312.86↑$0.43 (3.46%)12.3113.031.53M
2025-03-2813.3512.81↓$0.54 (-4.04%)12.5513.441.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ADNT today will be a nice green day LFG!!!

0 Like Report
im_drank

$ADNT how long until we take off?

0 Like Report
delaina

$ADNT cup and handle dont play

0 Like Report
micmic

$ADNT I need a smoke after this trade

0 Like Report
bulls_only

$ADNT check out the one month chart.

Perfect bull flag.

0 Like Report