Adient (ADNT)
NYSE: ADNT
· Real-Time Price · USD
12.62
-0.25 (-1.94%)
At close: May 06, 2025, 3:59 PM
12.64
0.20%
After-hours: May 06, 2025, 06:20 PM EDT
Adient Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 12.68 | n/a | 13.07 | n/a | 12.45 | n/a | 12.87 | n/a | n/a | 802,524 |
| May 2, 2025 | 12.97 | n/a | 13.03 | n/a | 12.65 | n/a | 12.75 | n/a | -0.93% | 715,700 |
| May 1, 2025 | 12.71 | n/a | 12.87 | n/a | 12.47 | n/a | 12.65 | n/a | -0.78% | 896,500 |
| Apr 30, 2025 | 12.64 | 12.64 | 12.82 | 12.82 | 12.39 | 12.39 | 12.65 | 12.65 | 0.00% | 1,291,340 |
| Apr 29, 2025 | 12.47 | 12.47 | 12.97 | 12.97 | 12.47 | 12.47 | 12.92 | 12.92 | 2.13% | 932,126 |
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.