Education
About Us
Working with TipRanks
Follow Us
Adient (ADNT)
NYSE:ADNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
18.79
19.42
18.76
18.90
18.90
-0.79%
1,095,534
1.05
Nov 17, 2025
19.94
19.94
18.95
19.05
19.05
-4.85%
1,681,824
1.63
Nov 14, 2025
20.75
20.87
19.92
20.02
20.02
-5.34%
1,500,213
1.47
Nov 13, 2025
21.00
21.78
20.92
21.15
21.15
+0.24%
1,315,842
1.30
Nov 12, 2025
20.60
21.54
20.46
21.10
21.10
+2.68%
1,741,565
1.73
Nov 11, 2025
19.87
20.57
19.82
20.55
20.55
+4.21%
1,069,324
1.06
Nov 10, 2025
20.02
20.08
19.48
19.72
19.72
+0.51%
1,371,388
1.36
Nov 07, 2025
19.07
20.03
18.89
19.62
19.62
+3.37%
1,838,636
1.84
Nov 06, 2025
19.99
20.03
18.86
18.98
18.98
-5.01%
2,371,310
2.41
Nov 05, 2025
21.61
21.74
18.72
19.98
19.98
-16.72%
2,223,479
2.29
Nov 04, 2025
24.00
24.29
23.47
23.99
23.99
-0.87%
939,489
0.94
Nov 03, 2025
23.50
24.26
23.50
24.20
24.20
+4.36%
1,093,563
1.09
Oct 31, 2025
23.21
23.34
22.60
23.19
23.19
+0.13%
687,730
0.68
Oct 30, 2025
23.18
23.51
22.81
23.16
23.16
-2.20%
819,186
0.80
Oct 29, 2025
23.63
23.94
23.45
23.68
23.68
+0.21%
726,642
0.71
Oct 28, 2025
23.47
23.74
23.27
23.63
23.63
+0.17%
574,437
0.55
Oct 27, 2025
24.24
24.32
23.53
23.59
23.59
-1.99%
793,357
0.76
Oct 24, 2025
24.01
24.39
23.84
24.07
24.07
+1.35%
721,745
0.69
Oct 23, 2025
23.56
24.13
23.32
23.75
23.75
+1.50%
816,864
0.78
Oct 22, 2025
23.43
23.63
23.20
23.40
23.40
-0.30%
522,573
0.49
Oct 21, 2025
23.31
23.84
23.15
23.47
23.47
+1.08%
575,249
0.54
Oct 20, 2025
23.29
23.45
22.92
23.22
23.22
+1.75%
629,388
0.58
Oct 17, 2025
22.67
23.14
22.56
22.82
22.82
-1.13%
788,741
0.73
Oct 16, 2025
23.26
23.26
22.70
23.08
23.08
-0.56%
822,777
0.75
Oct 15, 2025
23.19
23.74
23.16
23.21
23.21
+1.04%
567,103
0.52
Oct 14, 2025
22.15
23.07
22.01
22.97
22.97
+1.95%
1,056,111
0.96
Oct 13, 2025
22.81
22.89
22.32
22.53
22.53
+0.45%
903,274
0.82
Rows: