Adient (ADNT)
NYSE:ADNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
21.12
21.78
20.94
21.32
21.32
+0.66%
848,889
0.81
Mar 09, 2026
20.85
21.28
20.17
21.18
21.18
-0.47%
1,163,818
1.10
Mar 06, 2026
21.52
21.52
20.63
21.28
21.28
-3.40%
882,616
0.83
Mar 05, 2026
21.85
22.53
21.68
22.03
22.03
-0.59%
677,123
0.63
Mar 04, 2026
22.54
22.86
22.02
22.16
22.16
-1.95%
787,252
0.73
Mar 03, 2026
22.58
22.96
22.13
22.60
22.60
-4.16%
747,652
0.69
Mar 02, 2026
23.82
23.85
23.20
23.58
23.58
-3.04%
671,632
0.62
Feb 27, 2026
24.32
24.51
23.85
24.32
24.32
-1.22%
1,258,976
1.17
Feb 26, 2026
24.77
25.14
24.20
24.62
24.62
-0.69%
631,799
0.58
Feb 25, 2026
24.89
25.05
24.31
24.79
24.79
-0.40%
492,704
0.45
Feb 24, 2026
24.56
25.32
24.37
24.89
24.89
+2.13%
773,321
0.72
Feb 23, 2026
24.74
24.74
23.97
24.37
24.37
-1.97%
592,108
0.54
Feb 20, 2026
24.90
25.11
24.30
24.86
24.86
-0.64%
623,213
0.57
Feb 19, 2026
25.51
25.79
24.90
25.02
25.02
-2.46%
716,137
0.64
Feb 18, 2026
25.97
26.27
25.64
25.65
25.65
-1.04%
668,266
0.59
Feb 17, 2026
26.86
27.17
25.86
25.92
25.92
-4.32%
1,113,627
0.99
Feb 16, 2026
26.38
27.32
26.28
27.09
27.09
0.00%
0
0.00
Feb 13, 2026
26.38
27.32
26.28
27.09
27.09
+3.12%
1,307,687
1.15
Feb 12, 2026
26.85
27.16
25.53
26.27
26.27
-1.50%
1,124,206
0.98
Feb 11, 2026
26.27
27.20
26.11
26.67
26.67
+2.46%
1,027,896
0.89
Feb 10, 2026
25.95
26.40
25.86
25.93
25.93
-0.38%
866,969
0.74
Feb 09, 2026
26.20
26.46
25.71
26.03
26.03
-1.63%
1,175,343
1.00
Feb 06, 2026
25.16
26.75
25.16
26.46
26.46
+4.96%
1,369,276
1.17
Feb 05, 2026
25.00
25.64
24.58
25.21
25.21
+3.92%
2,054,521
1.77
Feb 04, 2026
22.84
24.61
21.60
24.26
24.26
+15.19%
2,221,978
1.93
Feb 03, 2026
20.90
21.64
20.66
21.06
21.06
+0.53%
892,985
0.76
Feb 02, 2026
20.93
21.95
20.85
20.95
20.95
+0.72%
1,317,665
1.11
Jan 30, 2026
20.60
20.87
20.32
20.80
20.80
-1.14%
1,042,605
0.88
Jan 29, 2026
21.79
22.02
20.87
21.04
21.04
-2.55%
863,143
0.72
Jan 28, 2026
22.24
22.45
21.58
21.59
21.59
-2.88%
876,822
0.74
Rows: