Adient plc (ADNT)
NYSE:ADNT
Want to see ADNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
20.37
20.37
19.59
19.67
19.67
-4.70%
1,138,810
1.28
May 18, 2026
20.93
21.19
20.28
20.64
20.64
-0.96%
841,164
0.95
May 15, 2026
22.16
22.16
20.76
20.84
20.84
-7.50%
1,096,042
1.23
May 14, 2026
22.30
22.84
21.96
22.53
22.53
+2.27%
682,291
0.78
May 13, 2026
22.09
22.87
21.93
22.03
22.03
0.00%
1,139,333
1.30
May 12, 2026
22.12
22.46
21.40
22.03
22.03
-0.41%
904,190
1.02
May 11, 2026
22.82
22.87
22.10
22.12
22.12
-2.90%
1,117,191
1.27
May 08, 2026
21.99
22.92
21.64
22.78
22.78
+4.21%
1,337,122
1.53
May 07, 2026
22.80
23.04
21.79
21.86
21.86
-2.06%
1,360,990
1.56
May 06, 2026
22.94
23.00
21.52
22.32
22.32
+7.98%
2,652,886
3.12
May 05, 2026
20.50
20.92
20.18
20.67
20.67
+1.42%
921,922
1.06
May 04, 2026
21.14
21.25
20.14
20.38
20.38
-4.41%
916,784
1.03
May 01, 2026
20.93
21.38
20.41
21.32
21.32
+1.28%
786,024
0.88
Apr 30, 2026
20.97
21.36
20.91
21.05
21.05
+0.57%
843,405
0.94
Apr 29, 2026
20.94
21.10
20.71
20.93
20.93
-1.18%
642,626
0.71
Apr 28, 2026
21.63
21.63
21.10
21.18
21.18
-2.04%
468,634
0.51
Apr 27, 2026
22.22
22.86
21.54
21.62
21.62
-2.35%
575,292
0.63
Apr 24, 2026
21.63
22.44
21.47
22.14
22.14
+2.17%
636,170
0.69
Apr 23, 2026
21.59
21.91
21.48
21.67
21.67
-0.05%
556,577
0.60
Apr 22, 2026
22.14
22.17
21.58
21.68
21.68
-0.91%
686,862
0.74
Apr 21, 2026
22.41
22.79
21.81
21.88
21.88
-2.02%
711,393
0.76
Apr 20, 2026
21.64
22.42
21.57
22.33
22.33
+2.48%
668,384
0.71
Apr 17, 2026
21.81
22.71
21.58
21.79
21.79
+5.21%
1,307,536
1.39
Apr 16, 2026
20.56
21.15
20.38
20.71
20.71
+1.07%
1,319,425
1.44
Apr 15, 2026
21.17
21.81
20.21
20.49
20.49
-0.19%
1,173,685
1.27
Apr 14, 2026
20.70
20.89
20.45
20.53
20.53
-0.63%
571,065
0.61
Apr 13, 2026
20.21
20.68
20.11
20.66
20.66
+1.18%
608,312
0.62
Apr 10, 2026
20.78
21.22
20.21
20.42
20.42
-0.39%
727,134
0.72
Apr 09, 2026
20.59
20.75
20.07
20.50
20.50
-1.16%
699,207
0.69
Apr 08, 2026
21.50
21.77
20.72
20.74
20.74
+3.60%
854,209
0.84
Apr 07, 2026
19.96
20.10
19.57
20.02
20.02
-0.69%
793,658
0.77
Apr 06, 2026
20.17
20.63
19.86
20.16
20.16
-1.03%
503,700
0.48
Apr 03, 2026
20.46
20.69
19.59
20.37
20.37
0.00%
0
0.00
Apr 02, 2026
20.46
20.69
19.59
20.37
20.37
-2.21%
625,355
0.58
Apr 01, 2026
20.66
21.06
20.36
20.83
20.83
+3.07%
960,349
0.89
Mar 31, 2026
19.73
20.29
19.34
20.21
20.21
+5.21%
1,078,224
1.02
Mar 30, 2026
20.45
20.52
19.19
19.21
19.21
-5.14%
1,312,085
1.25
Mar 27, 2026
21.16
21.36
20.16
20.25
20.25
-5.20%
852,024
0.81
Mar 26, 2026
21.16
21.73
21.13
21.36
21.36
-0.37%
926,321
0.89
Mar 25, 2026
21.16
21.46
20.97
21.44
21.44
+2.78%
873,206
0.84
Mar 24, 2026
20.49
21.04
20.42
20.86
20.86
+1.76%
879,932
0.85
Mar 23, 2026
20.24
20.78
20.24
20.50
20.50
+4.70%
1,266,559
1.25
Mar 20, 2026
19.73
19.76
19.36
19.58
19.58
-1.01%
2,276,701
2.29
Mar 19, 2026
19.74
19.91
19.07
19.78
19.78
-1.10%
1,095,745
1.11
Mar 18, 2026
20.00
20.31
19.86
20.00
20.00
-1.82%
649,592
0.64
Mar 17, 2026
20.02
20.41
19.97
20.37
20.37
+3.19%
731,121
0.72
Mar 16, 2026
19.97
20.11
19.51
19.74
19.74
-0.10%
762,209
0.74
Mar 13, 2026
20.06
20.43
19.65
19.76
19.76
-1.69%
895,168
0.87
Mar 12, 2026
20.47
20.86
19.87
20.10
20.10
-5.23%
1,258,402
1.22
Mar 11, 2026
21.36
21.67
20.97
21.21
21.21
-0.52%
664,985
0.64
Rows: