Adient plc - ADNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.8	21.45	21.45	21.62	20.55	2.1M
January 12, 2026	20.74	20.78	20.78	20.99	20.48	970,642
January 09, 2026	20.4	20.6	20.6	20.69	20.01	1.48M
January 08, 2026	19.06	20.36	20.36	20.72	19.06	1.27M
January 07, 2026	19.53	19.35	19.35	19.57	19.03	1.46M
January 06, 2026	19.22	19.54	19.54	19.75	18.96	1.19M
January 05, 2026	18.97	19.42	19.42	19.87	18.97	1.45M
January 02, 2026	19.28	19.04	19.04	19.4	19	1.04M
December 31, 2025	19.08	19.17	19.17	19.42	18.98	986,700
December 30, 2025	19.39	19.47	19.47	19.65	19.24	687,500
December 29, 2025	19.5	19.37	19.37	19.63	19.24	499,000
December 26, 2025	19.37	19.52	19.52	19.55	19.3	846,713
December 24, 2025	19.27	19.37	19.37	19.6	19.25	257,700
December 23, 2025	19.26	19.29	19.29	19.48	19.09	1.12M
December 22, 2025	19.84	19.2	19.2	19.84	19.2	445,384
December 19, 2025	19.26	19.58	19.58	19.69	19.26	2.38M
December 18, 2025	19.7	19.35	19.35	19.96	19.25	993,400
December 17, 2025	18.94	19.51	19.51	19.55	18.67	1.5M
December 16, 2025	18.92	18.96	18.96	19.18	18.71	1.03M
December 15, 2025	19.12	18.76	18.76	19.25	18.69	1.21M
December 12, 2025	19.17	18.81	18.81	19.37	18.76	976,100
December 11, 2025	19.12	18.98	18.98	19.29	18.91	1.71M
December 10, 2025	18.76	19.08	19.08	19.47	18.65	1.53M
December 09, 2025	18.59	18.7	18.7	18.97	18.51	992,414
December 08, 2025	19.47	18.75	18.75	19.55	18.66	1.48M
December 05, 2025	19.06	18.52	18.52	19.13	18.48	968,000
December 04, 2025	19.24	18.97	18.97	19.4	18.83	893,313
December 03, 2025	18.92	19.23	19.23	19.75	18.85	986,400
December 02, 2025	19.47	18.86	18.86	19.47	18.76	888,412
December 01, 2025	19.13	19.18	19.18	19.56	19	1.32M
November 28, 2025	19.45	19.46	19.46	19.7	19.37	655,600
November 26, 2025	19.23	19.6	19.6	19.84	19.23	1.27M
November 25, 2025	19.55	19.53	19.53	19.9	19.4	1.24M
November 24, 2025	18.94	19.37	19.37	19.57	18.74	1.77M
November 21, 2025	17.76	18.93	18.93	18.99	17.76	1.18M
November 20, 2025	18.97	17.8	17.8	19.37	17.7	1.34M
November 19, 2025	19.06	18.76	18.76	19.11	18.57	1.14M
November 18, 2025	18.79	18.9	18.9	19.42	18.76	1.1M
November 17, 2025	19.94	19.05	19.05	19.94	18.95	1.68M
November 14, 2025	20.75	20.02	20.02	20.87	19.92	1.5M
November 13, 2025	21	21.15	21.15	21.78	20.92	1.32M
November 12, 2025	20.6	21.1	21.1	21.53	20.46	1.18M
November 11, 2025	19.87	20.55	20.55	20.57	19.82	1.07M
November 10, 2025	20.02	19.72	19.72	20.08	19.48	1.37M
November 07, 2025	19.07	19.62	19.62	20.02	18.89	1.84M
November 06, 2025	19.99	18.98	18.98	20.03	18.86	2.37M
November 05, 2025	21.61	19.98	19.98	21.74	18.72	2.22M
November 04, 2025	24	23.99	23.99	24.29	23.47	939,500
November 03, 2025	23.5	24.2	24.2	24.26	23.5	1.09M
October 31, 2025	23.21	23.19	23.19	23.34	22.6	687,730
October 30, 2025	23.18	23.16	23.16	23.51	22.81	819,200
October 29, 2025	23.63	23.68	23.68	23.94	23.45	726,642
October 28, 2025	23.47	23.63	23.63	23.74	23.27	574,437
October 27, 2025	24.24	23.59	23.59	24.32	23.53	793,400
October 24, 2025	24.01	24.07	24.07	24.39	23.84	721,745
October 23, 2025	23.56	23.75	23.75	24.13	23.32	816,900
October 22, 2025	23.43	23.4	23.4	23.63	23.2	522,600
October 21, 2025	23.31	23.47	23.47	23.84	23.15	575,249
October 20, 2025	23.29	23.22	23.22	23.45	22.92	629,400
October 17, 2025	22.67	22.82	22.82	23.14	22.56	788,741

Adient plc (ADNT) NYSE