Education
About Us
Working with TipRanks
Follow Us
Adient (ADNT)
NYSE:ADNT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
20.60
20.87
20.32
20.80
20.80
-1.14%
1,042,605
0.85
Jan 29, 2026
21.79
22.02
20.87
21.04
21.04
-2.55%
863,143
0.70
Jan 28, 2026
22.24
22.45
21.58
21.59
21.59
-2.88%
876,822
0.72
Jan 27, 2026
21.52
22.32
21.24
22.23
22.23
+4.07%
1,020,951
0.84
Jan 26, 2026
21.65
21.73
21.18
21.36
21.36
-1.16%
1,013,380
0.83
Jan 23, 2026
22.21
22.25
21.40
21.61
21.61
-1.10%
864,205
0.71
Jan 22, 2026
22.51
22.94
21.80
21.85
21.85
-2.24%
828,766
0.69
Jan 21, 2026
21.60
22.60
21.46
22.35
22.35
+5.13%
1,193,162
0.99
Jan 20, 2026
21.64
21.90
21.00
21.26
21.26
-3.50%
1,033,531
0.87
Jan 19, 2026
23.39
23.47
21.95
22.03
22.03
0.00%
0
0.00
Jan 16, 2026
23.39
23.47
21.95
22.03
22.03
-5.89%
1,772,883
1.49
Jan 15, 2026
23.68
23.76
23.03
23.41
23.41
-0.81%
1,575,266
1.34
Jan 14, 2026
22.77
23.65
22.27
23.60
23.60
+10.02%
3,235,282
2.84
Jan 13, 2026
20.80
21.62
20.55
21.45
21.45
+3.22%
2,096,639
1.87
Jan 12, 2026
20.74
20.99
20.48
20.78
20.78
+0.87%
970,642
0.86
Jan 09, 2026
20.40
20.69
20.01
20.60
20.60
+1.18%
1,481,517
1.33
Jan 08, 2026
19.06
20.72
19.06
20.36
20.36
+5.22%
1,267,726
1.15
Jan 07, 2026
19.53
19.57
19.03
19.35
19.35
-0.97%
1,457,510
1.32
Jan 06, 2026
19.22
19.75
18.96
19.54
19.54
+0.62%
1,185,611
1.08
Jan 05, 2026
18.97
19.87
18.97
19.42
19.42
+2.00%
1,448,921
1.32
Jan 02, 2026
19.28
19.40
19.00
19.04
19.04
-0.68%
1,036,603
0.95
Dec 31, 2025
19.08
19.42
18.98
19.17
19.17
-1.54%
986,681
0.91
Dec 30, 2025
19.39
19.65
19.24
19.47
19.47
+0.52%
687,472
0.63
Dec 29, 2025
19.50
19.63
19.24
19.37
19.37
-0.77%
498,985
0.46
Dec 26, 2025
19.37
19.55
19.30
19.52
19.52
+0.77%
846,713
0.78
Dec 24, 2025
19.27
19.60
19.25
19.37
19.37
+0.41%
257,662
0.24
Dec 23, 2025
19.26
19.48
19.09
19.29
19.29
+0.47%
1,115,498
1.03
Dec 22, 2025
19.77
19.77
19.20
19.20
19.20
-1.94%
665,722
0.61
Dec 19, 2025
19.26
19.69
19.26
19.58
19.58
+1.19%
2,383,679
2.22
Dec 18, 2025
19.70
19.96
19.25
19.35
19.35
-0.82%
993,371
0.91
Dec 17, 2025
18.94
19.55
18.67
19.51
19.51
+2.90%
1,504,857
1.37
Dec 16, 2025
18.92
19.18
18.71
18.96
18.96
+1.07%
1,027,894
0.94
Dec 15, 2025
19.12
19.25
18.69
18.76
18.76
-0.27%
1,211,037
1.11
Dec 12, 2025
19.17
19.37
18.76
18.81
18.81
-0.90%
976,093
0.90
Dec 11, 2025
19.12
19.29
18.91
18.98
18.98
-0.52%
1,712,338
1.60
Dec 10, 2025
18.76
19.47
18.65
19.08
19.08
+2.03%
1,529,792
1.43
Dec 09, 2025
18.59
18.97
18.51
18.70
18.70
-0.27%
992,414
0.93
Dec 08, 2025
19.47
19.55
18.66
18.75
18.75
+1.24%
1,475,599
1.40
Dec 05, 2025
19.06
19.13
18.48
18.52
18.52
-2.37%
968,000
0.92
Dec 04, 2025
19.24
19.40
18.83
18.97
18.97
-1.35%
893,313
0.84
Dec 03, 2025
18.92
19.76
18.86
19.23
19.23
+1.96%
986,370
0.93
Dec 02, 2025
19.47
19.47
18.76
18.86
18.86
-1.67%
888,412
0.84
Dec 01, 2025
19.13
19.56
19.00
19.18
19.18
-1.44%
1,323,823
1.25
Nov 28, 2025
19.45
19.70
19.37
19.46
19.46
-0.71%
655,586
0.62
Nov 26, 2025
19.23
19.84
19.23
19.60
19.60
+0.36%
1,267,606
1.20
Nov 25, 2025
19.55
19.90
19.40
19.53
19.53
+0.83%
1,236,265
1.17
Nov 24, 2025
18.94
19.57
18.74
19.37
19.37
+2.32%
1,769,278
1.68
Nov 21, 2025
17.76
18.99
17.76
18.93
18.93
+6.35%
1,182,845
1.12
Nov 20, 2025
18.97
19.37
17.70
17.80
17.80
-5.12%
1,344,589
1.28
Nov 19, 2025
19.06
19.11
18.57
18.76
18.76
-0.74%
1,136,275
1.08
Rows: