Adient (ADNT)
NYSE: ADNT
· Real-Time Price · USD
23.63
-0.32 (-1.34%)
At close: Aug 15, 2025, 3:59 PM
23.40
-0.97%
After-hours: Aug 15, 2025, 07:23 PM EDT
ADNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 24.03 | 24.13 | 23.57 | 23.62 | 23.62 | -1.38% | 803,597 |
Aug 14, 2025 | 23.71 | 24.16 | 23.30 | 23.95 | 23.95 | -0.29% | 1,057,900 |
Aug 13, 2025 | 22.90 | 24.13 | 22.81 | 24.02 | 24.02 | 4.75% | 1,427,000 |
Aug 12, 2025 | 22.21 | 23.17 | 21.96 | 22.93 | 22.93 | 4.85% | 1,258,533 |
Aug 11, 2025 | 22.14 | 22.36 | 21.76 | 21.87 | 21.87 | -0.55% | 1,128,400 |
Aug 8, 2025 | 22.55 | 22.74 | 21.99 | 21.99 | 21.99 | -3.30% | 1,440,534 |
Aug 7, 2025 | 23.14 | 23.20 | 22.14 | 22.74 | 22.74 | -0.61% | 1,490,403 |
Aug 6, 2025 | 22.30 | 23.89 | 22.18 | 22.88 | 22.88 | 3.48% | 2,432,100 |
Aug 5, 2025 | 21.94 | 22.16 | 21.70 | 22.11 | 22.11 | 1.84% | 1,692,611 |
Aug 4, 2025 | 21.86 | 21.90 | 21.56 | 21.71 | 21.71 | 1.45% | 934,025 |
Aug 1, 2025 | 20.90 | 21.59 | 20.48 | 21.40 | 21.40 | -0.19% | 1,493,821 |
Jul 31, 2025 | 21.28 | 21.64 | 21.10 | 21.44 | 21.44 | 0.05% | 1,240,161 |
Jul 30, 2025 | 21.99 | 22.00 | 21.29 | 21.43 | 21.43 | -2.94% | 1,281,900 |
Jul 29, 2025 | 22.95 | 22.97 | 21.95 | 22.08 | 22.08 | -2.73% | 1,344,800 |
Jul 28, 2025 | 22.68 | 22.98 | 22.35 | 22.70 | 22.70 | -0.13% | 757,109 |
Jul 25, 2025 | 22.84 | 22.84 | 22.04 | 22.73 | 22.73 | 0.00% | 1,022,000 |
Jul 24, 2025 | 22.40 | 23.09 | 22.19 | 22.73 | 22.73 | -1.69% | 1,122,724 |
Jul 23, 2025 | 22.68 | 23.25 | 22.45 | 23.12 | 23.12 | 3.82% | 1,438,500 |
Jul 22, 2025 | 22.07 | 22.46 | 21.58 | 22.27 | 22.27 | 0.63% | 1,058,800 |
Jul 21, 2025 | 22.07 | 22.51 | 21.89 | 22.13 | 22.13 | 1.75% | 1,193,900 |