Adient PLC (ADNT) Historical Stock Data
19.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADNT is down -0.39% a day on average. There have been 16 days where Adient PLC closed green and 14 days where ADNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.27 | 19.37 | ↑$0.10 (0.52%) | 19.25 | 19.60 | 257.66K |
| 2025-12-23 | 19.26 | 19.29 | ↑$0.03 (0.16%) | 19.09 | 19.48 | 1.12M |
| 2025-12-22 | 19.77 | 19.20 | ↓$0.57 (-2.88%) | 19.20 | 19.77 | 665.72K |
| 2025-12-19 | 19.26 | 19.58 | ↑$0.32 (1.66%) | 19.26 | 19.69 | 2.38M |
| 2025-12-18 | 19.70 | 19.35 | ↓$0.35 (-1.78%) | 19.25 | 19.96 | 0.99M |
| 2025-12-17 | 18.94 | 19.51 | ↑$0.57 (3.01%) | 18.67 | 19.55 | 1.50M |
| 2025-12-16 | 18.92 | 18.96 | ↑$0.04 (0.21%) | 18.71 | 19.18 | 1.03M |
| 2025-12-15 | 19.12 | 18.76 | ↓$0.36 (-1.88%) | 18.69 | 19.25 | 1.21M |
| 2025-12-12 | 19.17 | 18.81 | ↓$0.36 (-1.88%) | 18.76 | 19.37 | 0.98M |
| 2025-12-11 | 19.12 | 18.98 | ↓$0.14 (-0.73%) | 18.91 | 19.29 | 1.71M |
| 2025-12-10 | 18.76 | 19.08 | ↑$0.32 (1.71%) | 18.65 | 19.47 | 1.53M |
| 2025-12-09 | 18.59 | 18.70 | ↑$0.11 (0.59%) | 18.51 | 18.97 | 0.99M |
| 2025-12-08 | 19.47 | 18.75 | ↓$0.72 (-3.70%) | 18.66 | 19.55 | 1.48M |
| 2025-12-05 | 19.06 | 18.52 | ↓$0.54 (-2.83%) | 18.48 | 19.13 | 0.97M |
| 2025-12-04 | 19.24 | 18.97 | ↓$0.27 (-1.40%) | 18.83 | 19.40 | 893.31K |
| 2025-12-03 | 18.92 | 19.23 | ↑$0.31 (1.64%) | 18.86 | 19.76 | 0.99M |
| 2025-12-02 | 19.47 | 18.86 | ↓$0.61 (-3.13%) | 18.76 | 19.47 | 888.41K |
| 2025-12-01 | 19.13 | 19.18 | ↑$0.05 (0.26%) | 19.00 | 19.56 | 1.32M |
| 2025-11-28 | 19.45 | 19.46 | ↑$0.01 (0.05%) | 19.37 | 19.70 | 655.59K |
| 2025-11-26 | 19.23 | 19.60 | ↑$0.37 (1.92%) | 19.23 | 19.84 | 1.27M |
| 2025-11-25 | 19.55 | 19.53 | ↓$0.02 (-0.10%) | 19.40 | 19.90 | 1.24M |
| 2025-11-24 | 18.94 | 19.37 | ↑$0.43 (2.27%) | 18.74 | 19.57 | 1.77M |
| 2025-11-21 | 17.76 | 18.93 | ↑$1.18 (6.62%) | 17.76 | 18.99 | 1.18M |
| 2025-11-20 | 18.97 | 17.80 | ↓$1.17 (-6.17%) | 17.70 | 19.37 | 1.34M |
| 2025-11-19 | 19.06 | 18.76 | ↓$0.30 (-1.57%) | 18.57 | 19.11 | 1.14M |
| 2025-11-18 | 18.79 | 18.90 | ↑$0.11 (0.59%) | 18.76 | 19.42 | 1.10M |
| 2025-11-17 | 19.94 | 19.05 | ↓$0.89 (-4.46%) | 18.95 | 19.94 | 1.68M |
| 2025-11-14 | 20.75 | 20.02 | ↓$0.73 (-3.52%) | 19.92 | 20.87 | 1.50M |
| 2025-11-13 | 21.00 | 21.15 | ↑$0.15 (0.71%) | 20.92 | 21.78 | 1.32M |
| 2025-11-12 | 20.60 | 21.10 | ↑$0.50 (2.43%) | 20.46 | 21.54 | 1.74M |
Create an account or log in to view more rows.
$ADNT how low can she go
$ADNT Bull flag forming?
$ADNT Hold on to your Butts.
$ADNT Nothing but time to wait
$ADNT News Plz.....
$ADNT today will be a nice green day LFG!!!
$ADNT if your selling dont regret it later
$ADNT what calls are you guys jacked to the tits on?
$ADNT Holding
$ADNT GET IN mofos!!!