NYSE : ADNT
Adient plc — Price history
Consumer Discretionary · Auto Parts · Ireland
Last price 16.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adient plc (ADNT) closed at 16.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.3 | 17.5 | 16.53 | 16.69 | 1,544,416 | -3.80% |
| 2026-10-29 | 17.31 | 17.7 | 16.925 | 17.35 | 1,171,087 | +0.52% |
| 2026-10-28 | 16.7 | 17.29 | 16.44 | 17.26 | 1,332,998 | +2.37% |
| 2026-10-27 | 16.92 | 16.98 | 16.561 | 16.86 | 1,327,322 | +0.66% |
| 2026-10-26 | 16.61 | 16.95 | 16.52 | 16.75 | 799,533 | +0.84% |
| 2026-10-23 | 16.76 | 16.86 | 15.91 | 16.61 | 864,410 | -3.37% |
| 2026-10-22 | 16.89 | 17.425 | 16.745 | 17.19 | 742,520 | +0.41% |
| 2026-10-21 | 17.57 | 17.675 | 17.05 | 17.12 | 756,023 | -2.67% |
| 2026-10-20 | 17.34 | 17.785 | 17.34 | 17.59 | 789,713 | -0.06% |
| 2026-10-19 | 17.67 | 17.88 | 17.04 | 17.6 | 738,951 | -1.90% |
| 2026-10-16 | 18.28 | 18.73 | 17.93 | 17.94 | 665,039 | -1.32% |
| 2026-10-15 | 17.7 | 18.34 | 17.7 | 18.18 | 907,958 | +3.47% |
| 2026-10-14 | 17.86 | 17.925 | 17.09 | 17.57 | 908,919 | -2.61% |
| 2026-10-13 | 17.41 | 18.14 | 17.355 | 18.04 | 825,754 | +4.34% |
| 2026-10-12 | 17.45 | 17.59 | 17.14 | 17.29 | 831,428 | -0.75% |
| 2026-10-09 | 17.56 | 17.72 | 17.27 | 17.42 | 684,539 | -1.14% |
| 2026-10-08 | 17.53 | 17.63 | 17.15 | 17.62 | 883,761 | +0.40% |
| 2026-10-07 | 17.38 | 17.73 | 17.06 | 17.55 | 1,287,306 | +0.23% |
| 2026-10-06 | 17.43 | 17.81 | 17.18 | 17.51 | 792,626 | +1.57% |
| 2026-10-05 | 17.39 | 17.835 | 17.17 | 17.24 | 845,035 | -0.40% |
| 2026-10-02 | 17.77 | 17.83 | 17.25 | 17.31 | 822,939 | -1.48% |
| 2026-10-01 | 16.79 | 17.846 | 16.51 | 17.57 | 1,266,166 | +4.33% |
| 2026-09-30 | 17.27 | 17.78 | 16.84 | 16.84 | 906,981 | -1.92% |
| 2026-09-29 | 17.14 | 17.17 | 16.72 | 17.17 | 1,342,937 | +0.41% |
| 2026-09-28 | 17.47 | 17.585 | 17.1 | 17.1 | 1,004,588 | -3.01% |
| 2026-09-25 | 17.24 | 17.79 | 17.18 | 17.63 | 879,181 | +3.71% |
| 2026-09-24 | 17.8 | 17.895 | 16.77 | 17 | 1,134,431 | -4.92% |
| 2026-09-23 | 17.96 | 18.24 | 17.59 | 17.88 | 843,362 | -2.30% |
| 2026-09-22 | 17.91 | 18.48 | 17.73 | 18.3 | 993,160 | +4.81% |
| 2026-09-21 | 17.91 | 17.95 | 17.4 | 17.46 | 986,584 | -1.24% |
| 2026-09-18 | 17.97 | 18.28 | 17.45 | 17.68 | 3,209,539 | -4.28% |
| 2026-09-17 | 18.68 | 18.99 | 18.47 | 18.47 | 875,317 | +1.32% |
| 2026-09-16 | 18.51 | 18.82 | 17.87 | 18.23 | 741,960 | -0.76% |
| 2026-09-15 | 19.3 | 19.339 | 18.23 | 18.37 | 808,462 | -2.08% |
| 2026-09-14 | 18.82 | 19.16 | 18.52 | 18.76 | 895,043 | -2.49% |
| 2026-09-11 | 19.16 | 19.46 | 19.06 | 19.24 | 888,094 | +2.01% |
| 2026-09-10 | 18.21 | 18.86 | 17.83 | 18.86 | 752,537 | +2.95% |
| 2026-09-09 | 18.71 | 19.01 | 18.26 | 18.32 | 714,385 | -2.45% |
| 2026-09-08 | 19.78 | 19.88 | 18.54 | 18.78 | 866,716 | -6.15% |
| 2026-09-04 | 19.29 | 20.15 | 19.18 | 20.01 | 618,971 | +2.25% |
| 2026-09-03 | 19.71 | 19.77 | 19.29 | 19.57 | 536,209 | +1.72% |
| 2026-09-02 | 18.43 | 19.54 | 18.4 | 19.24 | 695,033 | +5.42% |
| 2026-09-01 | 18.805 | 18.86 | 18.17 | 18.25 | 574,115 | -3.80% |
| 2026-08-31 | 19.03 | 19.03 | 18.77 | 18.97 | 679,035 | -0.47% |
| 2026-08-28 | 19.09 | 19.23 | 18.6 | 19.06 | 852,022 | +1.22% |
| 2026-08-27 | 18.86 | 19.21 | 18.63 | 18.83 | 766,721 | -0.69% |
| 2026-08-26 | 18.63 | 18.98 | 18.233 | 18.96 | 1,147,083 | +1.72% |
| 2026-08-25 | 19.06 | 19.105 | 18.61 | 18.64 | 813,382 | -1.79% |
| 2026-08-24 | 19.97 | 20 | 18.81 | 18.98 | 951,563 | -5.15% |
| 2026-08-21 | 19.73 | 20.415 | 19.69 | 20.01 | 1,050,131 | +2.67% |
| 2026-08-20 | 19.38 | 19.55 | 18.97 | 19.49 | 557,826 | -0.71% |
| 2026-08-19 | 19.58 | 20.04 | 19.56 | 19.63 | 694,956 | +0.77% |
| 2026-08-18 | 20.14 | 20.29 | 19.23 | 19.48 | 691,801 | -3.08% |
| 2026-08-17 | 20.19 | 20.27 | 19.825 | 20.1 | 840,672 | -1.37% |
| 2026-08-14 | 20.45 | 20.86 | 20.33 | 20.38 | 1,415,524 | +1.75% |
| 2026-08-13 | 18.74 | 20.05 | 18.74 | 20.03 | 1,588,944 | +7.57% |
| 2026-08-12 | 19.1 | 19.1 | 18.54 | 18.62 | 624,133 | -2.72% |
| 2026-08-11 | 18.94 | 19.27 | 18.94 | 19.14 | 807,741 | +2.30% |
| 2026-08-10 | 19.19 | 19.19 | 18.54 | 18.71 | 784,104 | -3.66% |
| 2026-08-07 | 19.07 | 20.05 | 19.07 | 19.42 | 998,994 | +3.02% |
| 2026-08-06 | 20.29 | 20.35 | 18.72 | 18.85 | 1,382,746 | -8.14% |
| 2026-08-05 | 20.5 | 21.645 | 19.54 | 20.52 | 2,037,477 | -3.02% |
| 2026-08-04 | 20.76 | 21.4 | 19.99 | 21.16 | 1,390,179 | +0.71% |
| 2026-08-03 | 21.28 | 21.34 | 20.68 | 21.01 | 793,832 | -0.14% |
| 2026-07-31 | 21.72 | 21.78 | 20.22 | 21.04 | 1,191,890 | -3.84% |
| 2026-07-30 | 22.35 | 22.45 | 21.38 | 21.88 | 862,256 | +1.39% |
| 2026-07-29 | 21.39 | 22.13 | 21.22 | 21.58 | 809,317 | -0.19% |
| 2026-07-28 | 20.84 | 21.63 | 20.78 | 21.62 | 697,483 | +4.34% |
| 2026-07-27 | 20.86 | 22.371 | 20.3 | 20.72 | 722,119 | +1.57% |
| 2026-07-24 | 20.27 | 20.605 | 20.165 | 20.4 | 520,754 | +1.44% |
| 2026-07-23 | 20.25 | 20.56 | 19.69 | 20.11 | 704,275 | -2.62% |
| 2026-07-22 | 19.98 | 20.695 | 19.98 | 20.65 | 938,203 | +3.66% |
| 2026-07-21 | 19.79 | 20.35 | 19.73 | 19.92 | 1,063,946 | +1.37% |
| 2026-07-20 | 20.05 | 20.05 | 19.505 | 19.65 | 752,740 | -0.71% |
| 2026-07-17 | 20.07 | 20.39 | 19.45 | 19.79 | 792,625 | -3.98% |
| 2026-07-16 | 19.88 | 20.625 | 19.88 | 20.61 | 1,030,954 | +3.41% |
| 2026-07-15 | 19.53 | 20.15 | 19.5 | 19.93 | 641,388 | +3.48% |
| 2026-07-14 | 19.51 | 19.6 | 18.89 | 19.26 | 759,823 | +0.31% |
| 2026-07-13 | 19.69 | 19.98 | 19.09 | 19.2 | 878,257 | -3.81% |
| 2026-07-10 | 19.6 | 20.295 | 19.51 | 19.96 | 750,166 | +2.41% |
| 2026-07-09 | 18.63 | 19.77 | 18.59 | 19.49 | 1,337,977 | +5.24% |
| 2026-07-08 | 18.94 | 18.98 | 18.12 | 18.52 | 1,347,700 | -3.54% |
| 2026-07-07 | 19.57 | 19.64 | 19.1 | 19.2 | 1,030,033 | -1.08% |
| 2026-07-06 | 19.07 | 19.54 | 18.95 | 19.41 | 1,005,586 | +3.46% |
| 2026-07-02 | 18.55 | 18.97 | 18.3 | 18.76 | 1,164,615 | +3.42% |
| 2026-07-01 | 18.1 | 18.5 | 17.68 | 18.14 | 1,261,749 | -1.31% |
| 2026-06-30 | 18.09 | 18.78 | 18.09 | 18.38 | 1,083,800 | +1.10% |
| 2026-06-29 | 19.96 | 19.96 | 18 | 18.18 | 1,480,103 | -9.15% |
| 2026-06-26 | 20.12 | 20.58 | 19.46 | 20.01 | 2,742,703 | -1.38% |
| 2026-06-25 | 20.73 | 21.035 | 20.25 | 20.29 | 781,679 | +0.10% |
| 2026-06-24 | 20.42 | 20.72 | 19.925 | 20.27 | 721,297 | -1.07% |
| 2026-06-23 | 20.12 | 20.55 | 20.003 | 20.49 | 797,590 | -0.49% |
| 2026-06-22 | 20.5 | 20.89 | 20.31 | 20.59 | 877,621 | -0.77% |
| 2026-06-18 | 20.53 | 20.81 | 20.38 | 20.75 | 1,216,057 | +1.52% |
| 2026-06-17 | 21.63 | 22.04 | 20.4 | 20.44 | 1,101,796 | -5.33% |
| 2026-06-16 | 22.92 | 23.115 | 21.53 | 21.59 | 790,489 | -5.47% |
| 2026-06-15 | 23.42 | 23.98 | 22.83 | 22.84 | 1,226,968 | +0.71% |
| 2026-06-12 | 22.61 | 23.28 | 22.59 | 22.68 | 1,098,991 | +1.07% |
| 2026-06-11 | 21.83 | 22.54 | 21.15 | 22.44 | 1,118,359 | +3.31% |
| 2026-06-10 | 21.76 | 22.085 | 21.515 | 21.72 | 1,109,152 | -1.14% |
| 2026-06-09 | 22.68 | 22.92 | 21.61 | 21.97 | 1,139,252 | -1.61% |
| 2026-06-08 | 22.03 | 22.815 | 22.01 | 22.33 | 893,715 | +1.18% |
| 2026-06-05 | 22.51 | 22.87 | 21.89 | 22.07 | 771,747 | -3.33% |
| 2026-06-04 | 22.4 | 23.165 | 22.4 | 22.83 | 1,202,225 | +1.83% |
| 2026-06-03 | 22.16 | 23.23 | 21.83 | 22.42 | 1,607,877 | -1.62% |
| 2026-06-02 | 22.69 | 23.24 | 22.52 | 22.79 | 963,945 | +0.40% |
| 2026-06-01 | 22.41 | 22.71 | 21.84 | 22.7 | 769,703 | -0.70% |
| 2026-05-29 | 23.76 | 24.07 | 22.69 | 22.86 | 945,556 | -3.71% |
| 2026-05-28 | 23.93 | 24.22 | 23.39 | 23.74 | 849,958 | -1.17% |
| 2026-05-27 | 23.14 | 24.695 | 23.14 | 24.02 | 962,900 | +5.49% |
| 2026-05-26 | 22.03 | 22.78 | 22 | 22.77 | 1,062,874 | +5.51% |
| 2026-05-22 | 21.16 | 21.75 | 21.07 | 21.58 | 420,450 | +2.76% |
| 2026-05-21 | 20.29 | 21.07 | 20.12 | 21 | 526,463 | +1.94% |
| 2026-05-20 | 19.76 | 20.61 | 19.43 | 20.6 | 776,837 | +4.73% |
| 2026-05-19 | 20.37 | 20.37 | 19.59 | 19.67 | 1,108,243 | -4.70% |
| 2026-05-18 | 20.93 | 21.19 | 20.28 | 20.64 | 840,739 | -0.96% |
| 2026-05-15 | 22.16 | 22.16 | 20.76 | 20.84 | 1,096,042 | -7.50% |
| 2026-05-14 | 22.3 | 22.84 | 21.96 | 22.53 | 682,291 | +2.27% |
| 2026-05-13 | 22.09 | 22.87 | 21.925 | 22.03 | 1,139,333 | +0.00% |
| 2026-05-12 | 22.12 | 22.46 | 21.4 | 22.03 | 904,190 | -0.41% |