Adient plc (ADNT) NYSE

22.79

+0.09(+0.40%)

Updated at June 02 04:00PM

Currency In USD

ADNT Historical Return

If you invested $1000 in Adient plc (ADNT) since IPO date, it would be worth $475.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $452.39, while $1000 invested 1 year ago would be worth $1,509.56. This corresponds to total returns of -52.45%, -54.76%, 50.96%, respectively, with annualized returns of -7.43%, -14.66%, 50.96%.

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 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
March 25, 2026	21.16	21.44	21.44	21.46	20.97	873,206
March 24, 2026	20.49	20.86	20.86	21.03	20.42	838,063
March 23, 2026	20.24	20.5	20.5	20.78	20.24	1.27M
March 20, 2026	19.73	19.58	19.58	19.76	19.36	2.22M
March 19, 2026	19.74	19.78	19.78	19.91	19.07	1.1M
March 18, 2026	20	20	20	20.31	19.86	649,592
March 17, 2026	20.02	20.37	20.37	20.41	19.97	731,107
March 16, 2026	19.97	19.74	19.74	20.11	19.51	762,209
March 13, 2026	20.06	19.76	19.76	20.43	19.65	895,018
March 12, 2026	20.47	20.1	20.1	20.86	19.87	1.26M
March 11, 2026	21.36	21.21	21.21	21.67	20.97	664,985
March 10, 2026	21.12	21.32	21.32	21.78	20.94	848,889
March 09, 2026	20.85	21.18	21.18	21.28	20.17	1.16M
March 06, 2026	21.52	21.28	21.28	21.52	20.63	882,616