Adient (ADNT)
NYSE: ADNT
· Real-Time Price · USD
15.78
-0.20 (-1.25%)
At close: May 30, 2025, 1:47 PM
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 15.58 | 15.99 | 15.45 | 15.98 | 15.98 | n/a | 1,000,690 |
| May 28, 2025 | 15.52 | 15.62 | 15.31 | 15.38 | 15.38 | -3.75% | 919,800 |
| May 27, 2025 | 15.17 | 15.52 | 14.87 | 15.50 | 15.50 | 0.78% | 782,930 |
| May 23, 2025 | 14.55 | 14.77 | 14.55 | 14.73 | 14.73 | -4.97% | 1,170,700 |
| May 22, 2025 | 14.86 | 15.08 | 14.61 | 15.00 | 15.00 | 1.83% | 1,417,305 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.