Adient (ADNT)
11.06
0.17 (1.56%)
At close: Apr 16, 2025, 10:03 AM
Adient Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 10.71 | 10.71 | 10.89 | 10.89 | 10.39 | 10.39 | 10.89 | 10.89 | -0.64% | 1,597,337 |
| Apr 14, 2025 | 10.60 | 10.60 | 11.17 | 11.17 | 10.18 | 10.18 | 10.96 | 10.96 | 5.38% | 2,010,300 |
| Apr 11, 2025 | 10.56 | 10.56 | 10.79 | 10.79 | 10.04 | 10.04 | 10.40 | 10.40 | -1.79% | 1,532,105 |
| Apr 10, 2025 | 11.42 | 11.42 | 11.55 | 11.55 | 10.32 | 10.32 | 10.59 | 10.59 | -10.93% | 2,291,800 |
| Apr 9, 2025 | 10.27 | 10.27 | 11.95 | 11.95 | 10.04 | 10.04 | 11.89 | 11.89 | 14.99% | 2,405,323 |
| Apr 8, 2025 | 11.23 | 11.23 | 11.33 | 11.33 | 10.24 | 10.24 | 10.34 | 10.34 | -5.83% | 1,574,400 |
| Apr 7, 2025 | 10.96 | 10.96 | 11.82 | 11.82 | 10.65 | 10.65 | 10.98 | 10.98 | -5.43% | 2,134,300 |
| Apr 4, 2025 | 11.51 | 11.51 | 11.73 | 11.73 | 10.71 | 10.71 | 11.61 | 11.61 | -3.01% | 2,265,900 |
| Apr 3, 2025 | 12.32 | 12.32 | 12.46 | 12.46 | 11.69 | 11.69 | 11.97 | 11.97 | -6.63% | 2,065,800 |
| Apr 2, 2025 | 12.39 | 12.39 | 13.07 | 13.07 | 12.39 | 12.39 | 12.82 | 12.82 | 1.10% | 1,026,900 |
| Apr 1, 2025 | 12.80 | 12.80 | 13.03 | 13.03 | 12.39 | 12.39 | 12.68 | 12.68 | -1.40% | 1,049,400 |
| Mar 31, 2025 | 12.43 | 12.43 | 13.03 | 13.03 | 12.31 | 12.31 | 12.86 | 12.86 | 0.39% | 1,529,700 |
| Mar 28, 2025 | 13.35 | 13.35 | 13.44 | 13.44 | 12.55 | 12.55 | 12.81 | 12.81 | -5.18% | 1,511,725 |
| Mar 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 13.43 | 13.43 | 13.51 | 13.51 | -10.47% | 2,277,685 |
| Mar 26, 2025 | 14.62 | 14.62 | 15.14 | 15.14 | 14.53 | 14.53 | 15.09 | 15.09 | 3.43% | 2,179,132 |
| Mar 25, 2025 | 14.18 | 14.18 | 14.76 | 14.76 | 13.90 | 13.90 | 14.59 | 14.59 | 4.51% | 3,868,336 |
| Mar 24, 2025 | 14.33 | 14.33 | 14.65 | 14.65 | 13.58 | 13.58 | 13.96 | 13.96 | 0.29% | 8,515,647 |
| Mar 21, 2025 | 13.60 | 13.60 | 14.08 | 14.08 | 13.34 | 13.34 | 13.92 | 13.92 | 0.43% | 10,041,801 |
| Mar 20, 2025 | 13.60 | 13.60 | 14.12 | 14.12 | 13.53 | 13.53 | 13.86 | 13.86 | -0.72% | 1,798,536 |
| Mar 19, 2025 | 14.01 | 14.01 | 14.24 | 14.24 | 13.81 | 13.81 | 13.96 | 13.96 | -0.29% | 879,422 |
| Mar 18, 2025 | 13.94 | 13.94 | 14.11 | 14.11 | 13.83 | 13.83 | 14.00 | 14.00 | -0.36% | 905,100 |
| Mar 17, 2025 | 14.31 | 14.31 | 14.65 | 14.65 | 13.88 | 13.88 | 14.05 | 14.05 | -1.26% | 913,725 |
| Mar 14, 2025 | 13.72 | 13.72 | 14.36 | 14.36 | 13.72 | 13.72 | 14.23 | 14.23 | 5.56% | 1,392,509 |
| Mar 13, 2025 | 13.80 | 13.80 | 14.21 | 14.21 | 13.44 | 13.44 | 13.48 | 13.48 | -3.58% | 1,091,037 |
| Mar 12, 2025 | 14.35 | 14.35 | 14.37 | 14.37 | 13.85 | 13.85 | 13.98 | 13.98 | -2.44% | 896,847 |
| Mar 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.95 | 13.95 | 14.33 | 14.33 | -2.58% | 1,273,900 |
| Mar 10, 2025 | 14.89 | 14.89 | 15.11 | 15.11 | 14.63 | 14.63 | 14.71 | 14.71 | -1.54% | 1,104,700 |
| Mar 7, 2025 | 15.46 | 15.46 | 15.81 | 15.81 | 14.93 | 14.93 | 14.94 | 14.94 | -3.80% | 1,486,300 |
| Mar 6, 2025 | 14.85 | 14.85 | 15.69 | 15.69 | 14.67 | 14.67 | 15.53 | 15.53 | 4.09% | 1,289,900 |
| Mar 5, 2025 | 14.35 | 14.35 | 15.00 | 15.00 | 14.25 | 14.25 | 14.92 | 14.92 | 5.97% | 1,239,147 |
| Mar 4, 2025 | 13.85 | 13.85 | 14.33 | 14.33 | 13.64 | 13.64 | 14.08 | 14.08 | -4.48% | 1,847,021 |
| Mar 3, 2025 | 15.96 | 15.96 | 16.22 | 16.22 | 14.60 | 14.60 | 14.74 | 14.74 | -6.89% | 1,245,749 |
| Feb 28, 2025 | 15.76 | 15.76 | 16.29 | 16.29 | 15.57 | 15.57 | 15.83 | 15.83 | -0.69% | 1,327,400 |
| Feb 27, 2025 | 16.57 | 16.57 | 16.75 | 16.75 | 15.90 | 15.90 | 15.94 | 15.94 | -4.95% | 903,000 |
| Feb 26, 2025 | 16.89 | 16.89 | 17.09 | 17.09 | 16.75 | 16.75 | 16.77 | 16.77 | -0.77% | 1,352,247 |
| Feb 25, 2025 | 17.20 | 17.20 | 17.28 | 17.28 | 16.75 | 16.75 | 16.90 | 16.90 | -1.40% | 1,150,700 |
| Feb 24, 2025 | 17.03 | 17.03 | 17.38 | 17.38 | 16.71 | 16.71 | 17.14 | 17.14 | 1.18% | 962,200 |
| Feb 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.93 | 16.93 | 16.94 | 16.94 | -1.68% | 666,446 |
| Feb 20, 2025 | 17.10 | 17.10 | 17.35 | 17.35 | 16.66 | 16.66 | 17.23 | 17.23 | 1.00% | 750,200 |
| Feb 19, 2025 | 17.41 | 17.41 | 17.45 | 17.45 | 16.86 | 16.86 | 17.06 | 17.06 | -3.23% | 716,545 |
| Feb 18, 2025 | 17.17 | 17.17 | 17.77 | 17.77 | 17.04 | 17.04 | 17.63 | 17.63 | 2.86% | 965,200 |
| Feb 14, 2025 | 17.49 | 17.49 | 17.89 | 17.89 | 17.02 | 17.02 | 17.14 | 17.14 | -0.41% | 632,906 |
| Feb 13, 2025 | 17.29 | 17.29 | 17.52 | 17.52 | 17.06 | 17.06 | 17.21 | 17.21 | 0.70% | 841,034 |
| Feb 12, 2025 | 17.03 | 17.03 | 17.34 | 17.34 | 16.93 | 16.93 | 17.09 | 17.09 | -0.87% | 959,700 |
| Feb 11, 2025 | 16.82 | 16.82 | 17.40 | 17.40 | 16.80 | 16.80 | 17.24 | 17.24 | 1.41% | 668,900 |
| Feb 10, 2025 | 17.00 | 17.00 | 17.33 | 17.33 | 16.77 | 16.77 | 17.00 | 17.00 | 0.71% | 948,518 |
| Feb 7, 2025 | 16.60 | 16.60 | 17.09 | 17.09 | 16.11 | 16.11 | 16.88 | 16.88 | 1.75% | 1,714,300 |
| Feb 6, 2025 | 17.35 | 17.35 | 17.65 | 17.65 | 16.50 | 16.50 | 16.59 | 16.59 | -3.21% | 1,123,200 |
| Feb 5, 2025 | 16.85 | 16.85 | 17.21 | 17.21 | 16.55 | 16.55 | 17.14 | 17.14 | 1.36% | 1,144,940 |
| Feb 4, 2025 | 16.31 | 16.31 | 16.93 | 16.93 | 16.31 | 16.31 | 16.91 | 16.91 | 3.11% | 1,019,000 |