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 $427.53 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $464.68, while $1000 invested 1 year ago would be worth $1,086.54. This corresponds to total returns of -57.25%, -53.53%, 8.65%, respectively, with annualized returns of -8.4%, -14.2%, 8.65%.

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
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
May 27, 2026	23.14	24.02	24.02	24.7	23.14	964,399
May 26, 2026	22.03	22.77	22.77	22.78	22.03	716,926
May 22, 2026	21.16	21.58	21.58	21.75	21.07	420,456
May 21, 2026	20.29	21	21	21.07	20.12	340,906
May 20, 2026	19.76	20.6	20.6	20.61	19.43	776,838
May 19, 2026	20.37	19.67	19.67	20.37	19.59	1.11M
May 18, 2026	20.93	20.64	20.64	21.19	20.28	840,964
May 15, 2026	21.92	20.84	20.84	22.16	20.76	1.1M
May 14, 2026	22.3	22.53	22.53	22.84	21.96	682,291
May 13, 2026	22.09	22.03	22.03	22.87	21.93	909,432
May 12, 2026	22.12	22.03	22.03	22.23	21.41	718,289
May 11, 2026	22.82	22.12	22.12	22.87	22.1	1.11M
May 08, 2026	21.99	22.78	22.78	22.92	21.64	1.34M
May 07, 2026	22.8	21.86	21.86	23.04	21.79	1.36M
May 06, 2026	22.94	22.32	22.32	23	21.52	2.65M
May 05, 2026	20.5	20.67	20.67	20.92	20.18	921,912
May 04, 2026	21.14	20.38	20.38	21.25	20.14	895,398
May 01, 2026	20.93	21.32	21.32	21.38	20.41	785,679
April 30, 2026	20.97	21.05	21.05	21.36	20.91	843,405
April 29, 2026	20.94	20.93	20.93	21.1	20.71	642,626
April 28, 2026	21.63	21.18	21.18	21.63	21.1	468,633
April 27, 2026	22.22	21.62	21.62	22.86	21.54	575,292
April 24, 2026	21.63	22.14	22.14	22.44	21.47	549,226
April 23, 2026	21.59	21.67	21.67	21.91	21.48	556,439
April 22, 2026	22.14	21.68	21.68	22.17	21.58	686,862
April 21, 2026	22.41	21.88	21.88	22.79	21.81	710,987
April 20, 2026	21.64	22.33	22.33	22.42	21.57	668,274
April 17, 2026	21.81	21.79	21.79	22.71	21.58	1.25M
April 16, 2026	20.56	20.71	20.71	21.15	20.38	1.14M
April 15, 2026	21.17	20.49	20.49	21.81	20.2	1.17M
April 14, 2026	20.7	20.53	20.53	20.89	20.45	571,064
April 13, 2026	20.21	20.66	20.66	20.68	20.11	608,310
April 10, 2026	20.78	20.42	20.42	21.22	20.21	727,130
April 09, 2026	20.59	20.5	20.5	20.75	20.07	699,195
April 08, 2026	21.5	20.74	20.74	21.77	20.72	854,207
April 07, 2026	19.96	20.02	20.02	20.1	19.57	793,700
April 06, 2026	20.17	20.16	20.16	20.63	19.86	503,580
April 02, 2026	20.46	20.37	20.37	20.69	19.59	625,355
April 01, 2026	20.66	20.83	20.83	21.06	20.36	960,349
March 31, 2026	19.73	20.21	20.21	20.29	19.33	805,320
March 30, 2026	20.45	19.21	19.21	20.52	19.19	1.31M
March 27, 2026	21.16	20.25	20.25	21.36	20.16	852,024
March 26, 2026	21.16	21.36	21.36	21.73	21.13	919,453