Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ADNT Stock Alerts
$26.92
-1.13 (-4.03%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adient Stock Price Performance

5 Day
Performance
-7.55%
1 Month
Performance
-7.01%
3 Month
Performance
-21.70%
6 Month
Performance
-16.19%
Year-To-Date
Performance
-25.96%
1 Year
Performance
-24.66%
Receive ADNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adient and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

ADNT Stock Chart for Thursday, May, 23, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$28.05$26.92
-4.03%		$28.15$26.79956,367 shs$2.42 billion
05/22/2024$28.21$28.05
-0.57%		$28.34$27.72756,646 shs$2.52 billion
05/21/2024$28.86$28.21
-2.25%		$28.71$28.17778,881 shs$2.53 billion
05/20/2024$29.12$28.86
-0.89%		$29.28$28.74689,996 shs$2.59 billion
05/17/2024$29.63$29.12
-1.72%		$29.52$29.04935,061 shs$2.62 billion
05/16/2024$29.55$29.63
+0.27%		$29.71$29.35778,885 shs$2.66 billion
05/15/2024$29.72$29.55
-0.57%		$30.19$29.231.09 million shs$2.65 billion
05/14/2024$29.47$29.72
+0.85%		$30.29$29.451.10 million shs$2.67 billion
05/13/2024$28.91$29.47
+1.94%		$30.05$29.351.01 million shs$2.65 billion
05/10/2024$28.88$28.91
+0.10%		$29.21$28.311.01 million shs$2.60 billion
05/09/2024$28.54$28.88
+1.19%		$29.05$28.51994,184 shs$2.59 billion
05/08/2024$27.74$28.54
+2.88%		$28.61$27.351.03 million shs$2.60 billion
05/07/2024$28.12$27.74
-1.35%		$28.52$27.741.29 million shs$2.53 billion
05/06/2024$27.41$28.12
+2.59%		$28.26$27.031.76 million shs$2.57 billion
05/03/2024$30.24$27.42
-9.33%		$30.89$26.972.26 million shs$2.50 billion
05/02/2024$29.42$30.24
+2.79%		$30.44$29.761.07 million shs$2.76 billion
05/01/2024$29.86$29.42
-1.47%		$30.04$28.951.29 million shs$2.68 billion
04/30/2024$30.77$29.86
-2.96%		$30.33$29.61885,521 shs$2.72 billion
04/29/2024$30.42$30.77
+1.15%		$31.17$30.651.19 million shs$2.81 billion
04/26/2024$29.41$30.42
+3.43%		$30.70$29.361.01 million shs$2.78 billion
04/25/2024$29.68$29.41
-0.91%		$29.67$29.12928,506 shs$2.68 billion
04/24/2024$28.95$29.68
+2.52%		$29.81$28.711.18 million shs$2.71 billion
04/23/2024$28.99$28.95
-0.14%		$29.18$28.80832,116 shs$2.64 billion
04/22/2024$28.83$28.99
+0.55%		$29.18$28.59847,676 shs$2.65 billion
04/19/2024$28.02$28.83
+2.89%		$28.90$27.761.05 million shs$2.63 billion
04/18/2024$28.11$28.02
-0.32%		$28.46$27.731.17 million shs$2.56 billion
04/17/2024$28.63$28.11
-1.82%		$28.93$27.981.15 million shs$2.57 billion
04/16/2024$29.19$28.63
-1.92%		$28.92$28.351.05 million shs$2.61 billion
04/15/2024$29.76$29.19
-1.92%		$30.10$29.13961,227 shs$2.66 billion
04/12/2024$31.13$29.77
-4.38%		$30.76$29.74858,482 shs$2.72 billion
04/11/2024$30.24$31.13
+2.94%		$31.21$29.961.27 million shs$2.84 billion
04/10/2024$31.78$30.24
-4.85%		$30.60$29.301.99 million shs$2.76 billion
04/09/2024$31.10$31.78
+2.19%		$31.85$31.201.19 million shs$2.90 billion
04/08/2024$31.15$31.10
-0.16%		$31.84$31.091.14 million shs$2.84 billion
04/05/2024$31.26$31.15
-0.35%		$31.58$30.821.05 million shs$2.84 billion
04/04/2024$31.83$31.26
-1.79%		$32.49$31.17863,082 shs$2.85 billion
04/03/2024$31.55$31.83
+0.89%		$31.89$31.47691,186 shs$2.90 billion
04/02/2024$31.93$31.55
-1.19%		$31.90$31.41927,906 shs$2.88 billion
04/01/2024$32.92$31.93
-3.01%		$32.77$31.801.02 million shs$2.91 billion
03/29/2024$32.92$32.92
+0.02%		$33.74$32.891.16 million shs$3.00 billion
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/28/2024$33.18$32.92
-0.80%		$33.74$32.901.16 million shs$3.00 billion
03/27/2024$31.91$33.18
+3.98%		$33.21$30.672.86 million shs$3.03 billion
03/26/2024$33.20$31.91
-3.89%		$33.30$31.841.05 million shs$2.91 billion
03/25/2024$32.99$33.20
+0.64%		$33.43$32.76618,306 shs$3.03 billion
03/22/2024$33.73$32.99
-2.19%		$33.60$32.66760,744 shs$3.01 billion
03/21/2024$33.76$33.73
-0.09%		$34.16$33.53764,121 shs$3.08 billion
03/20/2024$32.84$33.76
+2.80%		$33.96$32.88915,141 shs$3.08 billion
03/19/2024$32.53$32.84
+0.95%		$32.96$32.21811,068 shs$3.00 billion
03/18/2024$32.58$32.53
-0.15%		$33.08$32.231.30 million shs$2.97 billion
03/15/2024$32.52$32.58
+0.18%		$33.20$32.492.43 million shs$2.97 billion
03/14/2024$34.40$32.52
-5.47%		$34.23$32.291.05 million shs$2.97 billion
03/13/2024$34.46$34.40
-0.17%		$35.04$34.001.01 million shs$3.14 billion
03/12/2024$35.31$34.46
-2.41%		$35.49$34.011.02 million shs$3.14 billion
03/11/2024$35.24$35.31
+0.20%		$35.62$35.161.05 million shs$3.22 billion
03/08/2024$35.32$35.22
-0.28%		$35.94$34.96677,194 shs$3.21 billion
03/07/2024$34.64$35.32
+1.96%		$35.70$34.49804,572 shs$3.22 billion
03/06/2024$34.34$34.64
+0.87%		$34.68$34.16708,926 shs$3.16 billion
03/05/2024$33.37$34.34
+2.91%		$34.36$33.08859,452 shs$3.13 billion
03/04/2024$33.44$33.37
-0.21%		$33.61$32.99715,861 shs$3.05 billion
03/01/2024$33.92$33.45
-1.39%		$34.03$33.33552,201 shs$3.05 billion
02/29/2024$33.67$33.92
+0.74%		$34.43$33.521.01 million shs$3.10 billion
02/28/2024$34.21$33.67
-1.58%		$34.28$33.66527,630 shs$3.07 billion
02/27/2024$33.97$34.21
+0.71%		$34.83$33.83628,536 shs$3.12 billion
02/26/2024$34.38$33.97
-1.19%		$34.74$33.49616,639 shs$3.10 billion
02/23/2024$34.17$34.38
+0.63%		$35.09$34.141.44 million shs$3.14 billion
02/22/2024$34.28$34.17
-0.34%		$34.41$33.831.03 million shs$3.12 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
41 banks launch ‘crypto dollar’
Stansberry Research
The #1 Crypto for AI
Weiss Ratings
New Options need New Trading Strategies
Netpicks
Write this ticker symbol down…
StocksToTrade
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders