Dark

ADNT
Adient plc
stock NYSE

At Close

Jul 28, 2026 3:59:56 PM EDT

21.62USD+4.344%(+0.90)697,161

13.19Bid 28.50Ask 15.31Spread

Pre-market

0.00USD-100.000%(-20.40)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

21.62USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	21.1200	21.6200	21.0800	21.6200	+4.344%	697,161	0.000%
2026-07-27	20.8600	22.3705	20.3000	20.7200	+1.569%	722,133	+4.344%
2026-07-24	20.2700	20.6050	20.1650	20.4000	+1.442%	520,755	+5.980%
2026-07-23	20.2500	20.5600	19.6900	20.1100	-2.615%	704,276	+7.509%
2026-07-22	19.9800	20.6950	19.9800	20.6500	+3.665%	938,216	+4.697%
2026-07-21	19.7900	20.3500	19.7300	19.9200	+1.374%	1,064,947	+8.534%
2026-07-20	20.0500	20.0500	19.5050	19.6500	-0.707%	755,838	+10.025%
2026-07-17	20.0700	20.3900	19.4500	19.7900	-3.979%	792,666	+9.247%
2026-07-16	19.8800	20.6250	19.8800	20.6100	+3.412%	1,030,955	+4.901%
2026-07-15	19.5300	20.1500	19.5000	19.9300	+3.479%	641,439	+8.480%
2026-07-14	19.5100	19.6000	18.8900	19.2600	+0.313%	759,823	+12.253%
2026-07-13	19.6900	19.9800	19.0900	19.2000	-3.808%	878,266	+12.604%
2026-07-10	19.6000	20.2950	19.5100	19.9600	+2.411%	758,986	+8.317%
2026-07-09	18.6300	19.7700	18.5900	19.4900	+5.238%	1,364,137	+10.929%
2026-07-08	18.9400	18.9800	18.1200	18.5200	-3.542%	1,347,706	+16.739%
2026-07-07	19.5700	19.6400	19.1000	19.2000	-1.082%	1,030,079	+12.604%
2026-07-06	19.0700	19.5400	18.9500	19.4100	+3.465%	1,005,588	+11.386%
2026-07-02	18.5500	18.9700	18.3000	18.7600	+3.418%	1,203,064	+15.245%
2026-07-01	18.1000	18.5000	17.6800	18.1400	-1.306%	1,300,891	+19.184%
2026-06-30	18.0900	18.7800	18.0900	18.3800	+1.100%	1,084,041	+17.628%
2026-06-29	19.9600	19.9600	18.0000	18.1800	-9.145%	1,482,304	+18.922%
2026-06-26	20.1200	20.5800	19.4600	20.0100	-1.380%	2,811,951	+8.046%
2026-06-25	20.7300	21.0350	20.2500	20.2900	+0.099%	782,578	+6.555%
2026-06-24	20.4200	20.7200	19.9250	20.2700	-1.074%	721,396	+6.660%
2026-06-23	20.1200	20.5500	20.0030	20.4900	-0.486%	797,590	+5.515%
2026-06-22	20.5000	20.8900	20.3100	20.5900	-0.771%	877,784	+5.002%
2026-06-18	20.5300	20.8100	20.3800	20.7500	+1.517%	1,228,752	+4.193%
2026-06-17	21.6300	22.0400	20.4000	20.4400	-5.327%	1,101,998	+5.773%
2026-06-16	22.9200	23.1150	21.5300	21.5900	-5.473%	790,617	+0.139%
2026-06-15	23.4200	23.9800	22.8300	22.8400	+0.705%	1,252,173	-5.342%
2026-06-12	22.6100	23.2800	22.5900	22.6800	+1.070%	1,099,123	-4.674%
2026-06-11	21.8300	22.5400	21.1500	22.4400	+3.315%	1,118,449	-3.654%
2026-06-10	21.7600	22.0850	21.5150	21.7200	-1.138%	1,109,158	-0.460%
2026-06-09	22.6800	22.9200	21.6100	21.9700	-1.612%	1,302,791	-1.593%
2026-06-08	22.0300	22.8150	22.0100	22.3300	+1.178%	893,835	-3.180%
2026-06-05	22.5100	22.8700	21.8900	22.0700	-3.329%	771,892	-2.039%
2026-06-04	22.4000	23.1650	22.4000	22.8300	+1.829%	1,347,510	-5.300%
2026-06-03	22.1600	23.2300	21.8300	22.4200	-1.624%	1,646,849	-3.568%
2026-06-02	22.6900	23.2400	22.5200	22.7900	+0.396%	964,601	-5.134%
2026-06-01	22.4100	22.7100	21.8400	22.7000	-0.700%	770,211	-4.758%
2026-05-29	23.7600	24.0700	22.6900	22.8600	-3.707%	1,073,238	-5.424%
2026-05-28	23.9300	24.2200	23.3900	23.7400	-1.166%	850,847	-8.930%
2026-05-27	23.1400	24.6950	23.1400	24.0200	+5.490%	964,584	-9.992%
2026-05-26	22.0300	22.7800	22.0000	22.7700	+5.514%	1,063,097	-5.051%
2026-05-22	21.1600	21.7500	21.0700	21.5800	+2.762%	420,457	+0.185%
2026-05-21	20.2900	21.0700	20.1200	21.0000	+1.942%	526,465	+2.952%
2026-05-20	19.7600	20.6100	19.4300	20.6000	+4.728%	776,842	+4.951%
2026-05-19	20.3700	20.3700	19.5900	19.6700	-4.700%	1,138,810	+9.914%
2026-05-18	20.9300	21.1900	20.2800	20.6400	-0.960%	841,164	+4.748%
2026-05-15	22.1600	22.1600	20.7600	20.8400	-7.501%	1,096,042	+3.743%
2026-05-14	22.3000	22.8400	21.9600	22.5300	+2.270%	682,292	-4.039%
2026-05-13	22.0900	22.8700	21.9250	22.0300	0.000%	1,139,334	-1.861%
2026-05-12	22.1200	22.4600	21.4000	22.0300	-0.407%	904,190	-1.861%
2026-05-11	22.8200	22.8700	22.1000	22.1200	-2.897%	1,117,291	-2.260%
2026-05-08	21.9900	22.9200	21.6350	22.7800	+4.209%	1,337,123	-5.092%
2026-05-07	22.8000	23.0400	21.7900	21.8600	-2.061%	1,360,990	-1.098%
2026-05-06	22.9400	23.0000	21.5200	22.3200	+7.983%	2,652,887	-3.136%
2026-05-05	20.5000	20.9185	20.1800	20.6700	+1.423%	921,923	+4.596%
2026-05-04	21.1400	21.2500	20.1400	20.3800	-4.409%	916,785	+6.084%
2026-05-01	20.9300	21.3800	20.4100	21.3200	+1.283%	786,024	+1.407%
2026-04-30	20.9700	21.3600	20.9100	21.0500	+0.573%	843,406	+2.708%
2026-04-29	20.9400	21.1000	20.7050	20.9300	-1.180%	642,626	+3.297%
2026-04-28	21.6300	21.6300	21.1000	21.1800	-2.035%	468,634	+2.077%
2026-04-27	22.2200	22.8600	21.5350	21.6200	-2.349%	575,293	0.000%
2026-04-24	21.6300	22.4400	21.4700	22.1400	+2.169%	636,170	-2.349%
2026-04-23	21.5900	21.9100	21.4800	21.6700	-0.046%	556,577	-0.231%
2026-04-22	22.1400	22.1700	21.5800	21.6800	-0.914%	686,862	-0.277%
2026-04-21	22.4100	22.7900	21.8100	21.8800	-2.015%	711,383	-1.188%
2026-04-20	21.6400	22.4200	21.5700	22.3300	+2.478%	668,384	-3.180%
2026-04-17	21.8100	22.7100	21.5800	21.7900	+5.215%	1,307,536	-0.780%
2026-04-16	20.5600	21.1450	20.3800	20.7100	+1.074%	1,319,425	+4.394%
2026-04-15	21.1700	21.8100	20.2050	20.4900	-0.195%	1,173,685	+5.515%
2026-04-14	20.7000	20.8900	20.4500	20.5300	-0.629%	571,066	+5.309%
2026-04-13	20.2100	20.6800	20.1100	20.6600	+1.175%	608,312	+4.647%
2026-04-10	20.7800	21.2199	20.2100	20.4200	-0.390%	727,135	+5.877%
2026-04-09	20.5900	20.7500	20.0700	20.5000	-1.157%	699,207	+5.463%
2026-04-08	21.5000	21.7700	20.7150	20.7400	+3.596%	854,210	+4.243%
2026-04-07	19.9600	20.1000	19.5700	20.0200	-0.694%	793,658	+7.992%
2026-04-06	20.1700	20.6250	19.8600	20.1600	-1.031%	503,701	+7.242%
2026-04-02	20.4600	20.6900	19.5900	20.3700	-2.208%	625,356	+6.136%
2026-04-01	20.6600	21.0600	20.3600	20.8300	+3.068%	960,350	+3.793%
2026-03-31	19.7300	20.2900	19.3350	20.2100	+5.206%	1,078,224	+6.977%
2026-03-30	20.4500	20.5150	19.1900	19.2100	-5.136%	1,312,085	+12.546%
2026-03-27	21.1600	21.3600	20.1600	20.2500	-5.197%	852,025	+6.765%
2026-03-26	21.1600	21.7300	21.1300	21.3600	-0.373%	926,321	+1.217%
2026-03-25	21.1600	21.4550	20.9700	21.4400	+2.780%	873,206	+0.840%
2026-03-24	20.4900	21.0350	20.4200	20.8600	+1.756%	879,932	+3.643%
2026-03-23	20.2400	20.7800	20.2400	20.5000	+4.699%	1,266,634	+5.463%
2026-03-20	19.7300	19.7550	19.3600	19.5800	-1.011%	2,276,986	+10.419%
2026-03-19	19.7400	19.9099	19.0700	19.7800	-1.100%	1,114,485	+9.302%
2026-03-18	20.0000	20.3100	19.8600	20.0000	-1.816%	649,592	+8.100%
2026-03-17	20.0200	20.4100	19.9700	20.3700	+3.191%	828,497	+6.136%
2026-03-16	19.9700	20.1100	19.5100	19.7400	-0.101%	762,210	+9.524%
2026-03-13	20.0600	20.4300	19.6500	19.7600	-1.692%	895,168	+9.413%
2026-03-12	20.4700	20.8600	19.8700	20.1000	-5.233%	1,258,515	+7.562%
2026-03-11	21.3600	21.6700	20.9700	21.2100	-0.516%	664,986	+1.933%
2026-03-10	21.1200	21.7800	20.9350	21.3200	+0.661%	848,889	+1.407%
2026-03-09	20.8500	21.2800	20.1650	21.1800	-0.470%	1,163,818	+2.077%
2026-03-06	21.5200	21.5200	20.6300	21.2800	-3.404%	882,617	+1.598%
2026-03-05	21.8500	22.5300	21.6750	22.0300	-0.587%	677,123	-1.861%
2026-03-04	22.5400	22.8550	22.0200	22.1600	-1.947%	787,252	-2.437%
2026-03-03	22.5800	22.9600	22.1300	22.6000	-4.156%	747,653	-4.336%
2026-03-02	23.8200	23.8499	23.2000	23.5800	-3.043%	671,588	-8.312%
2026-02-27	24.3200	24.5099	23.8500	24.3200	-1.219%	1,258,977	-11.102%
2026-02-26	24.7700	25.1399	24.1950	24.6200	-0.686%	808,813	-12.185%
2026-02-25	24.8900	25.0450	24.3100	24.7900	-0.402%	492,704	-12.787%
2026-02-24	24.5600	25.3200	24.3700	24.8900	+2.134%	773,321	-13.138%
2026-02-23	24.7400	24.7400	23.9700	24.3700	-1.971%	592,109	-11.284%
2026-02-20	24.9000	25.1100	24.3000	24.8600	-0.639%	623,213	-13.033%
2026-02-19	25.5100	25.7900	24.9000	25.0200	-2.456%	716,112	-13.589%
2026-02-18	25.9700	26.2650	25.6400	25.6500	-1.042%	668,266	-15.712%
2026-02-17	26.8600	27.1700	25.8600	25.9200	-4.319%	1,113,627	-16.590%
2026-02-13	26.3800	27.3200	26.2750	27.0900	+3.121%	1,307,600	-20.192%
2026-02-12	26.8500	27.1550	25.5300	26.2700	-1.500%	1,124,206	-17.701%
2026-02-11	26.2700	27.2000	26.1050	26.6700	+2.854%	1,027,886	-18.935%
2026-02-10	25.9500	26.4000	25.8600	25.9300	-0.384%	866,969	-16.622%
2026-02-09	26.2000	26.4600	25.7100	26.0300	-1.625%	1,175,343	-16.942%
2026-02-06	25.1600	26.7500	25.1600	26.4600	+4.958%	1,369,276	-18.292%
2026-02-05	25.0000	25.6400	24.5800	25.2100	+3.916%	2,054,476	-14.240%
2026-02-04	22.8400	24.6100	21.6000	24.2600	+15.195%	2,221,975	-10.882%
2026-02-03	20.9000	21.6400	20.6600	21.0600	+0.525%	892,985	+2.659%
2026-02-02	20.9300	21.9500	20.8500	20.9500	+0.721%	1,317,665	+3.198%
2026-01-30	20.6000	20.8650	20.3200	20.8000	-1.141%	1,042,604	+3.942%
2026-01-29	21.7900	22.0200	20.8700	21.0400	-2.547%	863,143	+2.757%
2026-01-28	22.2400	22.4500	21.5800	21.5900	-2.879%	876,822	+0.139%
2026-01-27	21.5200	22.3150	21.2400	22.2300	+4.073%	1,020,951	-2.744%
2026-01-26	21.6500	21.7300	21.1750	21.3600	-1.157%	1,012,832	+1.217%
2026-01-23	22.2100	22.2500	21.4000	21.6100	-1.098%	864,170	+0.046%
2026-01-22	22.5100	22.9400	21.8000	21.8500	-2.237%	828,766	-1.053%
2026-01-21	21.6000	22.6000	21.4550	22.3500	+5.127%	1,192,962	-3.266%
2026-01-20	21.6400	21.9000	21.0025	21.2600	-3.495%	1,033,625	+1.693%
2026-01-16	23.3900	23.4711	21.9500	22.0300	-5.895%	1,772,883	-1.861%
2026-01-15	23.6800	23.7600	23.0300	23.4100	-0.805%	1,575,266	-7.646%
2026-01-14	22.7700	23.6500	22.2700	23.6000	+10.023%	3,235,282	-8.390%
2026-01-13	20.8000	21.6200	20.5500	21.4500	+3.224%	2,096,599	+0.793%
2026-01-12	20.7400	20.9900	20.4800	20.7800	+0.874%	970,539	+4.042%
2026-01-09	20.4000	20.6900	20.0100	20.6000	+1.179%	1,471,540	+4.951%
2026-01-08	19.0600	20.7200	19.0600	20.3600	+5.220%	1,267,726	+6.189%
2026-01-07	19.5300	19.5650	19.0300	19.3500	-0.972%	1,457,510	+11.731%
2026-01-06	19.2200	19.7500	18.9600	19.5400	+0.618%	1,185,611	+10.645%
2026-01-05	18.9700	19.8700	18.9700	19.4200	+1.996%	1,448,921	+11.329%
2026-01-02	19.2800	19.4000	19.0000	19.0400	-0.678%	1,036,603	+13.550%
2025-12-31	19.0800	19.4200	18.9750	19.1700	-1.541%	986,681	+12.780%
2025-12-30	19.3900	19.6461	19.2400	19.4700	+0.516%	687,472	+11.043%
2025-12-29	19.5000	19.6300	19.2400	19.3700	-0.768%	498,985	+11.616%
2025-12-26	19.3700	19.5500	19.3000	19.5200	+0.774%	846,713	+10.758%
2025-12-24	19.2700	19.6000	19.2500	19.3700	+0.415%	257,662	+11.616%
2025-12-23	19.2600	19.4800	19.0900	19.2900	+0.469%	1,115,498	+12.079%
2025-12-22	19.7700	19.7700	19.1950	19.2000	-1.941%	665,722	+12.604%
2025-12-19	19.2600	19.6900	19.2600	19.5800	+1.189%	2,383,679	+10.419%
2025-12-18	19.7000	19.9600	19.2450	19.3500	-0.820%	993,371	+11.731%
2025-12-17	18.9400	19.5500	18.6700	19.5100	+2.901%	1,504,857	+10.815%
2025-12-16	18.9200	19.1800	18.7100	18.9600	+1.066%	1,027,894	+14.030%
2025-12-15	19.1200	19.2500	18.6900	18.7600	-0.266%	1,211,037	+15.245%
2025-12-12	19.1700	19.3700	18.7550	18.8100	-0.896%	976,093	+14.939%
2025-12-11	19.1200	19.2890	18.9100	18.9800	-0.524%	1,712,338	+13.909%
2025-12-10	18.7600	19.4700	18.6500	19.0800	+2.032%	1,529,792	+13.312%
2025-12-09	18.5900	18.9700	18.5100	18.7000	-0.267%	992,414	+15.615%
2025-12-08	19.4700	19.5500	18.6600	18.7500	+1.242%	1,475,599	+15.307%
2025-12-05	19.0600	19.1300	18.4810	18.5200	-2.372%	968,000	+16.739%
2025-12-04	19.2400	19.4000	18.8300	18.9700	-1.352%	893,313	+13.969%
2025-12-03	18.9200	19.7550	18.8550	19.2300	+1.962%	986,370	+12.428%
2025-12-02	19.4700	19.4700	18.7600	18.8600	-1.668%	888,412	+14.634%
2025-12-01	19.1300	19.5600	19.0000	19.1800	-1.439%	1,323,823	+12.722%
2025-11-28	19.4500	19.7000	19.3700	19.4600	-0.714%	655,586	+11.100%
2025-11-26	19.2300	19.8400	19.2300	19.6000	+0.358%	1,267,606	+10.306%
2025-11-25	19.5500	19.9000	19.4000	19.5300	+0.826%	1,236,265	+10.701%
2025-11-24	18.9400	19.5700	18.7424	19.3700	+2.324%	1,769,278	+11.616%
2025-11-21	17.7550	18.9850	17.7550	18.9300	+6.348%	1,182,845	+14.210%
2025-11-20	18.9700	19.3700	17.7000	17.8000	-5.117%	1,344,589	+21.461%
2025-11-19	19.0600	19.1060	18.5700	18.7600	-0.741%	1,136,275	+15.245%
2025-11-18	18.7900	19.4200	18.7600	18.9000	-0.787%	1,095,534	+14.392%
2025-11-17	19.9400	19.9400	18.9500	19.0500	-4.845%	1,681,824	+13.491%
2025-11-14	20.7500	20.8650	19.9200	20.0200	-5.343%	1,500,213	+7.992%
2025-11-13	21.0000	21.7800	20.9150	21.1500	+0.237%	1,315,842	+2.222%
2025-11-12	20.6000	21.5350	20.4600	21.1000	+2.676%	1,741,565	+2.464%
2025-11-11	19.8700	20.5700	19.8200	20.5500	+4.209%	1,069,324	+5.207%
2025-11-10	20.0200	20.0750	19.4800	19.7200	+0.510%	1,371,388	+9.635%
2025-11-07	19.0700	20.0250	18.8900	19.6200	+3.372%	1,838,636	+10.194%
2025-11-06	19.9900	20.0300	18.8550	18.9800	-5.005%	2,371,310	+13.909%
2025-11-05	21.6100	21.7400	18.7200	19.9800	-16.715%	2,223,379	+8.208%
2025-11-04	24.0000	24.2900	23.4700	23.9900	-0.868%	939,489	-9.879%
2025-11-03	23.5000	24.2600	23.5000	24.2000	+4.355%	1,093,563	-10.661%
2025-10-31	23.2100	23.3350	22.6000	23.1900	+0.130%	687,730	-6.770%
2025-10-30	23.1800	23.5100	22.8100	23.1600	-2.196%	819,186	-6.649%
2025-10-29	23.6300	23.9400	23.4500	23.6800	+0.212%	726,642	-8.699%
2025-10-28	23.4700	23.7400	23.2700	23.6300	+0.170%	574,437	-8.506%
2025-10-27	24.2400	24.3150	23.5300	23.5900	-1.994%	793,358	-8.351%
2025-10-24	24.0100	24.3900	23.8350	24.0700	+1.347%	721,745	-10.179%
2025-10-23	23.5600	24.1250	23.3200	23.7500	+1.496%	816,864	-8.968%
2025-10-22	23.4300	23.6300	23.2000	23.4000	-0.298%	522,573	-7.607%
2025-10-21	23.3100	23.8400	23.1500	23.4700	+1.077%	575,249	-7.882%
2025-10-20	23.2900	23.4500	22.9200	23.2200	+1.753%	629,388	-6.891%
2025-10-17	22.6700	23.1400	22.5550	22.8200	-1.127%	788,741	-5.259%
2025-10-16	23.2600	23.2600	22.7000	23.0800	-0.560%	822,777	-6.326%
2025-10-15	23.1900	23.7400	23.1600	23.2100	+1.045%	567,103	-6.850%
2025-10-14	22.1500	23.0700	22.0100	22.9700	+1.953%	1,056,111	-5.877%
2025-10-13	22.8100	22.8900	22.3200	22.5300	+0.446%	903,274	-4.039%
2025-10-10	23.5900	23.6900	22.3100	22.4300	-4.104%	1,055,919	-3.611%
2025-10-09	24.2400	24.2400	22.9100	23.3900	-4.179%	749,592	-7.567%
2025-10-08	24.3100	24.8000	24.2500	24.4100	+0.494%	873,883	-11.430%
2025-10-07	25.5200	25.5400	23.5000	24.2900	-5.780%	1,569,548	-10.992%
2025-10-06	26.1200	26.1200	25.6500	25.7800	-0.348%	777,602	-16.137%
2025-10-03	25.1000	26.1600	25.0050	25.8700	+4.063%	1,256,181	-16.428%
2025-10-02	24.5700	25.0300	24.4500	24.8600	+1.885%	649,637	-13.033%
2025-10-01	23.9300	24.5500	23.8400	24.4000	+1.329%	715,321	-11.393%
2025-09-30	24.1900	24.3900	23.7900	24.0800	-0.783%	470,196	-10.216%
2025-09-29	24.8200	24.8200	23.9250	24.2700	-1.502%	623,742	-10.919%
2025-09-26	24.6200	25.0800	24.2501	24.6400	-0.283%	799,328	-12.256%
2025-09-25	25.0500	25.2500	24.3835	24.7100	+1.604%	1,038,788	-12.505%
2025-09-24	24.4300	24.7000	24.1900	24.3200	-0.532%	504,432	-11.102%
2025-09-23	24.6100	25.3100	24.4400	24.4500	-0.488%	957,373	-11.575%
2025-09-22	24.5900	24.7000	24.2800	24.5700	-0.081%	1,159,715	-12.007%
2025-09-19	25.2200	25.2550	24.3100	24.5900	-2.498%	2,584,423	-12.078%
2025-09-18	24.5800	25.5000	24.3050	25.2200	+3.149%	1,428,737	-14.274%
2025-09-17	24.1700	25.3600	23.9800	24.4500	+1.200%	994,837	-11.575%
2025-09-16	24.1900	24.2400	23.5100	24.1600	-0.289%	797,997	-10.513%
2025-09-15	24.2600	24.3700	23.9300	24.2300	+1.000%	810,485	-10.772%
2025-09-12	24.5000	24.5700	23.9300	23.9900	-2.638%	703,416	-9.879%
2025-09-11	23.6400	24.6500	23.6400	24.6400	+4.010%	1,464,741	-12.256%
2025-09-10	23.7800	23.8700	23.2600	23.6900	-1.538%	872,157	-8.738%
2025-09-09	24.5800	24.5800	23.9600	24.0600	-1.916%	872,875	-10.141%
2025-09-08	24.7700	24.8200	24.0650	24.5300	-0.203%	964,958	-11.863%
2025-09-05	24.5400	24.9025	24.3300	24.5800	+0.532%	905,720	-12.042%
2025-09-04	24.1800	24.4600	23.9000	24.4500	+0.783%	854,688	-11.575%
2025-09-03	24.1500	24.6300	24.0300	24.2600	-0.777%	1,248,925	-10.882%
2025-09-02	24.2400	24.6150	24.0300	24.4500	-1.411%	1,280,792	-11.575%
2025-08-29	25.1200	25.2150	24.5500	24.8000	-1.116%	760,037	-12.823%
2025-08-28	25.7200	25.7200	24.7273	25.0800	-1.878%	1,130,802	-13.796%
2025-08-27	24.9700	25.8400	24.9300	25.5600	+1.509%	1,202,217	-15.415%
2025-08-26	24.9600	25.5600	24.9600	25.1800	+0.559%	1,407,200	-14.138%
2025-08-25	24.8000	25.3000	24.7300	25.0400	+0.724%	1,083,055	-13.658%
2025-08-22	23.7600	24.9600	23.6800	24.8600	+5.473%	1,204,281	-13.033%
2025-08-21	23.4800	23.7100	23.1500	23.5700	+1.946%	1,218,850	-8.273%
2025-08-20	22.9600	23.3700	22.9300	23.1200	-0.602%	831,217	-6.488%
2025-08-19	23.2900	23.6200	23.1401	23.2600	+0.867%	665,960	-7.051%
2025-08-18	23.5000	23.6300	23.0300	23.0600	-2.371%	1,025,482	-6.245%
2025-08-15	24.0300	24.1250	23.5700	23.6200	-1.378%	805,465	-8.467%
2025-08-14	23.7100	24.1600	23.3000	23.9500	-0.291%	1,057,887	-9.729%
2025-08-13	22.9000	24.1250	22.8050	24.0200	+4.754%	1,427,000	-9.992%
2025-08-12	22.2100	23.1700	21.9600	22.9300	+4.847%	1,258,533	-5.713%
2025-08-11	22.1400	22.3550	21.7600	21.8700	-0.546%	1,128,388	-1.143%
2025-08-08	22.5500	22.7400	21.9900	21.9900	-3.298%	1,440,534	-1.683%
2025-08-07	23.1400	23.2000	22.1400	22.7400	-0.612%	1,490,403	-4.925%
2025-08-06	22.3000	23.8894	22.1750	22.8800	+3.483%	2,432,087	-5.507%
2025-08-05	21.9400	22.1550	21.7000	22.1100	+1.842%	1,692,611	-2.216%
2025-08-04	21.8600	21.9000	21.5600	21.7100	+1.449%	934,025	-0.415%
2025-08-01	20.9000	21.5900	20.4800	21.4000	-0.187%	1,493,821	+1.028%
2025-07-31	21.2800	21.6350	21.1000	21.4400	+0.047%	1,240,161	+0.840%
2025-07-30	21.9900	22.0000	21.2900	21.4300	-2.944%	1,281,854	+0.887%
2025-07-29	22.9500	22.9700	21.9510	22.0800	-2.731%	1,344,762	-2.083%
2025-07-28	22.6800	22.9800	22.3500	22.7000	-0.132%	757,109	-4.758%
2025-07-25	22.8400	22.8400	22.0400	22.7300	0.000%	1,021,996	-4.883%
2025-07-24	22.4000	23.0850	22.1900	22.7300	-1.687%	1,122,724	-4.883%
2025-07-23	22.6800	23.2500	22.4500	23.1200	+3.817%	1,438,463	-6.488%
2025-07-22	22.0700	22.4550	21.5800	22.2700	+0.633%	1,058,781	-2.919%
2025-07-21	22.0700	22.5090	21.8900	22.1300	+1.747%	1,193,861	-2.305%
2025-07-18	22.2100	22.4100	21.4600	21.7500	-1.361%	1,125,824	-0.598%
2025-07-17	22.3400	22.7500	22.0401	22.0500	-1.475%	1,112,952	-1.950%
2025-07-16	22.6100	22.6600	22.1200	22.3800	+0.675%	962,787	-3.396%
2025-07-15	23.1100	23.2107	22.2300	22.2300	-3.306%	1,149,543	-2.744%
2025-07-14	23.0100	23.0800	22.4950	22.9900	+1.144%	935,872	-5.959%
2025-07-11	22.8700	23.0350	22.4900	22.7300	-0.612%	789,844	-4.883%
2025-07-10	22.6300	23.3500	22.6000	22.8700	+1.464%	1,135,316	-5.466%
2025-07-09	22.4000	22.5750	22.0800	22.5400	+1.715%	1,163,525	-4.082%
2025-07-08	22.2100	22.6350	22.1100	22.1600	+0.727%	1,473,954	-2.437%
2025-07-07	22.0300	22.7000	21.8700	22.0000	-1.698%	1,207,040	-1.727%
2025-07-03	22.1800	22.6100	21.9000	22.3800	+0.902%	867,910	-3.396%
2025-07-02	21.2000	22.4300	21.1400	22.1800	+5.418%	1,616,344	-2.525%
2025-07-01	19.5900	21.3400	19.3177	21.0400	+8.119%	1,831,738	+2.757%
2025-06-30	19.6200	19.7250	19.3100	19.4600	-1.318%	977,611	+11.100%
2025-06-27	19.7800	19.9050	19.4750	19.7200	+0.051%	1,039,906	+9.635%
2025-06-26	19.4600	19.7600	19.2300	19.7100	+1.860%	669,266	+9.691%
2025-06-25	19.4700	19.6200	19.0600	19.3500	-0.309%	869,858	+11.731%
2025-06-24	19.1600	19.4900	18.7200	19.4100	+2.427%	888,499	+11.386%
2025-06-23	18.6800	19.1050	18.6700	18.9500	+0.424%	1,272,948	+14.090%
2025-06-20	19.0900	19.1650	18.6900	18.8700	-0.106%	2,630,400	+14.573%
2025-06-18	18.8900	19.2800	18.8600	18.8900	-0.264%	1,365,441	+14.452%
2025-06-17	19.0000	19.2900	18.8200	18.9400	-1.045%	1,437,561	+14.150%
2025-06-16	18.6500	19.2001	18.5150	19.1400	+3.965%	1,704,162	+12.957%
2025-06-13	18.6500	18.8300	18.2500	18.4100	-2.952%	1,550,375	+17.436%
2025-06-12	18.3300	19.0700	18.3200	18.9700	+0.904%	2,357,364	+13.969%
2025-06-11	17.7400	19.0300	17.6950	18.8000	+6.697%	3,281,936	+15.000%
2025-06-10	16.6600	17.8300	16.5700	17.6200	+6.982%	1,716,354	+22.701%
2025-06-09	16.4500	16.8600	16.1400	16.4700	+2.809%	1,141,837	+31.269%
2025-06-06	15.9100	16.1700	15.8600	16.0200	+2.038%	1,139,319	+34.956%
2025-06-05	15.6500	15.8750	15.4750	15.7000	+0.191%	1,431,009	+37.707%
2025-06-04	15.8000	15.8450	15.4800	15.6700	-0.508%	1,112,871	+37.971%
2025-06-03	15.0800	15.8500	14.8900	15.7500	+3.823%	1,305,446	+37.270%
2025-06-02	15.5700	15.5700	14.9250	15.1700	-2.694%	1,115,784	+42.518%
2025-05-30	15.8500	15.9200	15.5700	15.5900	-2.441%	1,239,557	+38.679%
2025-05-29	15.5800	15.9900	15.4450	15.9800	+3.901%	1,000,724	+35.294%
2025-05-28	15.5200	15.6200	15.3050	15.3800	-0.774%	919,786	+40.572%
2025-05-27	15.1700	15.5200	14.8700	15.5000	+5.227%	782,930	+39.484%
2025-05-23	14.5500	14.7700	14.5500	14.7300	-1.800%	1,170,686	+46.775%
2025-05-22	14.8600	15.0750	14.6115	15.0000	+0.671%	1,417,305	+44.133%
2025-05-21	15.1800	15.3100	14.8100	14.9000	-3.809%	1,513,922	+45.101%
2025-05-20	15.6000	15.7400	15.3700	15.4900	-0.322%	977,615	+39.574%
2025-05-19	15.3400	15.5450	15.1000	15.5400	-1.770%	1,888,263	+39.125%
2025-05-16	15.5900	15.9700	15.5650	15.8200	+2.130%	1,388,832	+36.662%
2025-05-15	15.5000	15.6850	15.3200	15.4900	-2.394%	1,149,145	+39.574%
2025-05-14	15.7900	15.9700	15.6100	15.8700	-0.189%	1,318,267	+36.232%
2025-05-13	15.7100	15.9000	15.5000	15.9000	+1.858%	1,506,856	+35.975%
2025-05-12	15.6000	16.2400	15.5500	15.6100	+6.408%	2,667,805	+38.501%
2025-05-09	14.0100	14.8300	13.9300	14.6700	+6.536%	1,993,903	+47.376%
2025-05-08	12.8500	13.9400	12.8450	13.7700	+9.459%	1,761,337	+57.008%
2025-05-07	13.1200	13.1600	11.8911	12.5800	-0.475%	1,481,205	+71.860%
2025-05-06	12.6700	12.9500	12.5750	12.6400	-1.787%	1,194,415	+71.044%
2025-05-05	12.6800	13.0700	12.4500	12.8700	+0.941%	802,544	+67.988%
2025-05-02	12.9700	13.0300	12.6500	12.7500	+0.791%	715,690	+69.569%
2025-05-01	12.7100	12.8700	12.4700	12.6500	0.000%	896,474	+70.909%
2025-04-30	12.6400	12.8192	12.3900	12.6500	-2.090%	1,291,340	+70.909%
2025-04-29	12.4700	12.9650	12.4700	12.9200	+3.030%	932,126	+67.337%
2025-04-28	12.5800	12.9300	12.3900	12.5400	-0.239%	750,020	+72.408%
2025-04-25	12.5100	12.6400	12.3400	12.5700	-1.874%	870,001	+71.997%
2025-04-24	12.2700	12.8400	12.2350	12.8100	+5.000%	1,121,637	+68.774%
2025-04-23	12.5700	12.8100	12.1900	12.2000	+1.582%	1,106,047	+77.213%
2025-04-22	11.8400	12.0900	11.5800	12.0100	+4.526%	1,209,430	+80.017%
2025-04-21	11.2600	11.5300	11.0900	11.4900	+0.525%	1,511,984	+88.164%
2025-04-17	11.0000	11.5100	11.0000	11.4300	+4.384%	1,244,234	+89.151%
2025-04-16	10.9500	11.1500	10.6950	10.9500	+0.551%	1,223,196	+97.443%
2025-04-15	10.7100	10.8900	10.3900	10.8900	-0.639%	1,597,338	+98.531%
2025-04-14	10.6000	11.1700	10.1800	10.9600	+5.385%	2,010,263	+97.263%
2025-04-11	10.5600	10.7900	10.0400	10.4000	-1.794%	1,532,105	+107.885%
2025-04-10	11.4200	11.5485	10.3200	10.5900	-10.934%	2,291,797	+104.155%
2025-04-09	10.2700	11.9500	10.0400	11.8900	+14.990%	2,405,323	+81.833%
2025-04-08	11.2300	11.3300	10.2400	10.3400	-5.829%	1,574,352	+109.091%
2025-04-07	10.9600	11.8200	10.6500	10.9800	-5.426%	2,134,295	+96.903%
2025-04-04	11.5100	11.7300	10.7100	11.6100	-3.008%	2,265,856	+86.219%
2025-04-03	12.3200	12.4600	11.6900	11.9700	-6.630%	2,065,781	+80.618%
2025-04-02	12.3900	13.0700	12.3900	12.8200	+1.104%	1,026,864	+68.643%
2025-04-01	12.8000	13.0300	12.3850	12.6800	-1.400%	1,049,387	+70.505%
2025-03-31	12.4300	13.0300	12.3100	12.8600	+0.390%	1,529,694	+68.118%
2025-03-28	13.3500	13.4400	12.5500	12.8100	-5.181%	1,511,725	+68.774%
2025-03-27	14.8200	14.8200	13.4300	13.5100	-10.471%	2,277,685	+60.030%
2025-03-26	14.6200	15.1400	14.5300	15.0900	+3.427%	2,164,325	+43.274%
2025-03-25	14.1800	14.7550	13.8950	14.5900	+4.513%	3,748,897	+48.184%
2025-03-24	14.3300	14.6500	13.5750	13.9600	+0.287%	8,326,843	+54.871%
2025-03-21	13.6000	14.0800	13.3400	13.9200	+0.433%	9,651,815	+55.316%
2025-03-20	13.6000	14.1200	13.5300	13.8600	-0.716%	1,769,325	+55.988%
2025-03-19	14.0100	14.2400	13.8100	13.9600	-0.286%	849,653	+54.871%
2025-03-18	13.9400	14.1100	13.8300	14.0000	-0.356%	874,939	+54.429%
2025-03-17	14.3100	14.6500	13.8800	14.0500	-1.265%	856,159	+53.879%
2025-03-14	13.7200	14.3550	13.7200	14.2300	+5.564%	1,297,994	+51.933%
2025-03-13	13.8000	14.2100	13.4400	13.4800	-3.577%	1,057,108	+60.386%
2025-03-12	14.3500	14.3650	13.8530	13.9800	-2.442%	870,331	+54.649%
2025-03-11	14.8000	14.8000	13.9500	14.3300	-2.583%	1,245,753	+50.872%
2025-03-10	14.8900	15.1100	14.6321	14.7100	-1.539%	1,079,379	+46.975%
2025-03-07	15.4600	15.8100	14.9300	14.9400	-3.799%	1,460,512	+44.712%
2025-03-06	14.8500	15.6850	14.6700	15.5300	+4.088%	1,263,224	+39.214%
2025-03-05	14.3500	15.0000	14.2500	14.9200	+5.966%	1,209,162	+44.906%
2025-03-04	13.8500	14.3300	13.6400	14.0800	-4.478%	1,817,402	+53.551%
2025-03-03	15.9600	16.2200	14.6000	14.7400	-6.886%	1,214,995	+46.676%
2025-02-28	15.7600	16.2900	15.5700	15.8300	-0.690%	1,174,680	+36.576%
2025-02-27	16.5700	16.7450	15.9000	15.9400	-4.949%	885,995	+35.634%
2025-02-26	16.8900	17.0900	16.7500	16.7700	-0.769%	1,321,334	+28.921%
2025-02-25	17.2000	17.2800	16.7500	16.9000	-1.400%	1,104,499	+27.929%
2025-02-24	17.0300	17.3825	16.7100	17.1400	+1.181%	796,340	+26.138%
2025-02-21	17.4400	17.4400	16.9250	16.9400	-1.683%	648,884	+27.627%
2025-02-20	17.1000	17.3450	16.6550	17.2300	+0.996%	731,418	+25.479%
2025-02-19	17.4100	17.4450	16.8550	17.0600	-3.233%	643,396	+26.729%
2025-02-18	17.1700	17.7700	17.0400	17.6300	+2.859%	933,242	+22.632%
2025-02-14	17.4900	17.8900	17.0250	17.1400	-0.407%	579,457	+26.138%
2025-02-13	17.2900	17.5200	17.0600	17.2100	+0.702%	839,632	+25.625%
2025-02-12	17.0300	17.3400	16.9300	17.0900	-0.870%	950,791	+26.507%
2025-02-11	16.8200	17.4000	16.7950	17.2400	+1.412%	665,451	+25.406%
2025-02-10	17.0000	17.3300	16.7650	17.0000	+0.711%	915,052	+27.176%
2025-02-07	16.6000	17.0900	16.1150	16.8800	+1.748%	1,658,690	+28.081%
2025-02-06	17.3500	17.6500	16.5000	16.5900	-3.209%	1,116,807	+30.319%
2025-02-05	16.8500	17.2100	16.5450	17.1400	+1.360%	1,121,747	+26.138%

document.getElementById("lgN0Z9").onerror = function(){this.style.display='none';}; .dark-mode .ks0QKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ks0QKL{ color: #333333; background-color: white; border: 2px solid #333333; }ADNTAdient plcstock NYSE

ADNT
Adient plc
stock NYSE