Adient

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