Adient plc (ADNT) NYSE

Currency In USD

ADNT Historical Return

If you invested $1000 in Adient plc (ADNT) since IPO date, it would be worth $415.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $521.5, while $1000 invested 1 year ago would be worth $804.91. This corresponds to total returns of -58.45%, -47.85%, -19.51%, respectively, with annualized returns of -8.53%, -12.21%, -19.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	19.73	20.01	20.01	20.42	19.69	1.05M
August 20, 2026	19.38	19.49	19.49	19.55	18.97	557,828
August 19, 2026	19.58	19.63	19.63	20.04	19.56	694,964
August 18, 2026	20.14	19.48	19.48	20.29	19.23	691,804
August 17, 2026	20.19	20.1	20.1	20.27	19.83	840,774
August 14, 2026	20.45	20.38	20.38	20.86	20.33	1.44M
August 13, 2026	18.74	20.03	20.03	20.05	18.74	1.59M
August 12, 2026	19.1	18.62	18.62	19.1	18.54	716,062
August 11, 2026	18.94	19.14	19.14	19.27	18.94	971,243
August 10, 2026	19.19	18.71	18.71	19.19	18.54	784,106
August 07, 2026	19.07	19.42	19.42	20.05	19.07	786,026
August 06, 2026	20.29	18.85	18.85	20.35	18.72	1.38M
August 05, 2026	20.5	20.52	20.52	21.65	19.54	2.04M
August 04, 2026	20.76	21.16	21.16	21.4	19.99	1.39M
August 03, 2026	21.28	21.01	21.01	21.34	20.68	793,839
July 31, 2026	21.72	21.04	21.04	21.78	20.22	1.19M
July 30, 2026	22.35	21.88	21.88	22.45	21.38	862,258
July 29, 2026	21.39	21.58	21.58	22.13	21.22	809,819
July 28, 2026	20.84	21.62	21.62	21.63	20.78	697,485
July 27, 2026	20.86	20.72	20.72	22.37	20.3	722,132
July 24, 2026	20.27	20.4	20.4	20.61	20.17	520,755
July 23, 2026	20.25	20.11	20.11	20.56	19.69	704,275
July 22, 2026	19.98	20.65	20.65	20.7	19.98	938,204
July 21, 2026	19.79	19.92	19.92	20.35	19.73	1.06M
July 20, 2026	20.05	19.65	19.65	20.05	19.51	752,811
July 17, 2026	20.07	19.79	19.79	20.39	19.45	792,625
July 16, 2026	19.88	20.61	20.61	20.63	19.88	1.03M
July 15, 2026	19.53	19.93	19.93	20.15	19.5	641,388
July 14, 2026	19.51	19.26	19.26	19.6	18.89	759,823
July 13, 2026	19.69	19.2	19.2	19.98	19.09	878,257
July 10, 2026	19.6	19.96	19.96	20.3	19.51	758,248
July 09, 2026	18.63	19.49	19.49	19.77	18.59	1.34M
July 08, 2026	18.94	18.52	18.52	18.98	18.12	1.35M
July 07, 2026	19.57	19.2	19.2	19.64	19.1	1.03M
July 06, 2026	19.07	19.41	19.41	19.54	18.95	1.01M
July 02, 2026	18.55	18.76	18.76	18.97	18.3	1.16M
July 01, 2026	18.1	18.14	18.14	18.5	17.68	1.26M
June 30, 2026	18.09	18.38	18.38	18.78	18.09	1.08M
June 29, 2026	19.96	18.18	18.18	19.96	18	1.48M
June 26, 2026	20.12	20.01	20.01	20.58	19.46	2.81M
June 25, 2026	20.73	20.29	20.29	21.04	20.25	782,576
June 24, 2026	20.42	20.27	20.27	20.72	19.93	721,297
June 23, 2026	20.12	20.49	20.49	20.55	20	797,590
June 22, 2026	20.5	20.59	20.59	20.89	20.31	877,621
June 18, 2026	20.53	20.75	20.75	20.81	20.38	1.23M
June 17, 2026	21.63	20.44	20.44	22.04	20.4	1.1M
June 16, 2026	22.92	21.59	21.59	23.12	21.53	790,554
June 15, 2026	23.42	22.84	22.84	23.98	22.83	1.25M
June 12, 2026	22.61	22.68	22.68	23.28	22.59	1.1M
June 11, 2026	21.83	22.44	22.44	22.54	21.15	1.12M
June 10, 2026	21.76	21.72	21.72	22.09	21.52	1.11M
June 09, 2026	22.68	21.97	21.97	22.92	21.61	1.3M
June 08, 2026	22.03	22.33	22.33	22.82	22.01	893,815
June 05, 2026	22.51	22.07	22.07	22.87	21.89	771,866
June 04, 2026	22.4	22.83	22.83	23.17	22.4	1.35M
June 03, 2026	22.16	22.42	22.42	23.23	21.84	1.57M
June 02, 2026	22.69	22.79	22.79	23.24	22.52	964,528
June 01, 2026	22.41	22.7	22.7	22.71	21.84	770,190
May 29, 2026	23.76	22.86	22.86	24.07	22.69	1.07M
May 28, 2026	23.93	23.74	23.74	24.22	23.39	850,607