Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adient plc ADNT

Full chart Compare
Set alert

Price alert · ADNT

All alert types
16.00 USD +0.19 (+1.20%)

Regular-session close

16.00 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

15.60 Day range 16.07
15.81 52-week range 27.09
YTD
-16.54%
1 year
-24.35%

ADNT price history

ADNT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.9016.0715.6016.00+0.19+1.20%1,060,636
Nov 12, 202616.0416.1815.5815.81-0.20-1.25%885,642
Nov 11, 202616.2116.5115.8016.01-0.12-0.74%911,500
Nov 10, 202616.1116.5716.0516.13-0.23-1.41%1,385,700
Nov 9, 202616.4716.9616.2916.36+0.06+0.37%1,132,900
Nov 6, 202616.8417.2116.1916.30-0.77-4.51%1,261,200
Nov 5, 202616.4817.6916.4817.07-0.12-0.70%2,773,300
Nov 4, 202617.4617.6715.8017.19+0.27+1.60%2,295,200
Nov 3, 202617.4617.9916.9116.92-0.38-2.20%1,681,600
Nov 2, 202617.0217.9216.8217.30+0.61+3.65%1,078,200
Oct 30, 202617.3017.5016.5316.69-0.66-3.80%1,544,500
Oct 29, 202617.3117.7016.9217.35+0.09+0.52%1,171,100
Oct 28, 202616.7017.2916.4417.26+0.40+2.37%1,333,000
Oct 27, 202616.9216.9816.5616.86+0.11+0.66%1,327,300
Oct 26, 202616.6116.9516.5216.75+0.14+0.84%799,500
Oct 23, 202616.7616.8615.9116.61-0.58-3.37%864,400
Oct 22, 202616.8917.4216.7517.19+0.07+0.41%742,500
Oct 21, 202617.5717.6717.0517.12-0.47-2.67%756,000
Oct 20, 202617.3417.7817.3417.59-0.01-0.06%789,700
Oct 19, 202617.6717.8817.0417.60-0.34-1.90%738,900
Oct 16, 202618.2818.7317.9317.94-0.24-1.32%665,100
Oct 15, 202617.7018.3417.7018.18+0.61+3.47%908,000
Oct 14, 202617.8617.9217.0917.57-0.47-2.61%908,900
Oct 13, 202617.4118.1417.3518.04+0.75+4.34%825,800
Oct 12, 202617.4517.5917.1417.29-0.13-0.75%831,400
Oct 9, 202617.5617.7217.2717.42-0.20-1.14%856,600
Oct 8, 202617.5317.6317.1517.62+0.07+0.40%937,400
Oct 7, 202617.3817.7317.0617.55+0.04+0.23%1,390,200
Oct 6, 202617.4317.8117.1817.51+0.27+1.57%816,100
Oct 5, 202617.3917.8317.1717.24-0.07-0.40%848,300
Oct 2, 202617.7717.8317.2517.31-0.26-1.48%832,500
Oct 1, 202616.7917.8516.5117.57+0.73+4.33%1,305,800
Sep 30, 202617.2717.7816.8416.84-0.33-1.92%916,400
Sep 29, 202617.1417.1716.7217.17+0.07+0.41%1,359,900
Sep 28, 202617.4717.5817.1017.10-0.53-3.01%1,055,200
Sep 25, 202617.2417.7917.1817.63+0.63+3.71%897,400
Sep 24, 202617.8017.9016.7717.00-0.88-4.92%1,150,200
Sep 23, 202617.9618.2417.5917.88-0.42-2.30%854,400
Sep 22, 202617.9118.4817.7318.30+0.84+4.81%1,117,300
Sep 21, 202617.9117.9517.4017.46-0.22-1.24%991,700
Sep 18, 202617.9718.2817.4517.68-0.79-4.28%3,268,300
Sep 17, 202618.6818.9918.4718.47+0.24+1.32%904,600
Sep 16, 202618.5118.8217.8718.23-0.14-0.76%762,700
Sep 15, 202619.3019.3418.2318.37-0.39-2.08%824,400
Sep 14, 202618.8219.1618.5218.76-0.48-2.49%895,200
Sep 11, 202619.1619.4619.0619.24+0.38+2.01%919,900
Sep 10, 202618.2118.8617.8318.86+0.54+2.95%769,000
Sep 9, 202618.7119.0118.2618.32-0.46-2.45%719,000
Sep 8, 202619.7819.8818.5418.78-1.23-6.15%881,900
Sep 4, 202619.2920.1519.1820.01+0.44+2.25%639,200
Sep 3, 202619.7119.7719.2919.57+0.33+1.72%564,200
Sep 2, 202618.4319.5418.4019.24+0.99+5.42%711,500
Sep 1, 202618.8118.8618.1718.25-0.72-3.80%847,700
Aug 31, 202619.0319.0318.7718.97-0.09-0.47%679,500
Aug 28, 202619.0919.2318.6019.06+0.23+1.22%852,000
Aug 27, 202618.8619.2118.6318.83-0.13-0.69%766,800
Aug 26, 202618.6318.9818.2318.96+0.32+1.72%1,153,200
Aug 25, 202619.0619.1018.6118.64-0.34-1.79%813,500
Aug 24, 202619.9720.0018.8118.98-1.03-5.15%951,600
Aug 21, 202619.7320.4219.6920.01+0.52+2.67%1,050,200
Aug 20, 202619.3819.5518.9719.49-0.14-0.71%557,800
Aug 19, 202619.5820.0419.5619.63+0.15+0.77%695,000
Aug 18, 202620.1420.2919.2319.48-0.62-3.08%691,800
Aug 17, 202620.1920.2719.8320.10-0.28-1.37%840,800
Aug 14, 202620.4520.8620.3320.38+0.35+1.75%1,441,100

65 days, newest first. Daily bars as drawn on the ADNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.