Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free ADNT Stock Alerts
$27.89
+0.57 (+2.09%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Adient Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
+0.54%
3 Month
Performance
-21.04%
6 Month
Performance
-15.38%
Year-To-Date
Performance
-23.29%
1 Year
Performance
-24.08%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

ADNT Stock Chart for Saturday, June, 8, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$27.34$27.89
+2.01%		$27.92$26.881.19 million shs$2.51 billion
06/06/2024$28.04$27.34
-2.50%		$28.01$27.131.31 million shs$2.46 billion
06/05/2024$28.13$28.04
-0.32%		$28.38$27.781.30 million shs$2.52 billion
06/04/2024$28.10$28.13
+0.11%		$28.21$27.691.30 million shs$2.53 billion
06/03/2024$28.24$28.10
-0.50%		$28.48$27.411.09 million shs$2.52 billion
05/31/2024$27.68$28.24
+2.02%		$28.41$27.421.00 million shs$2.54 billion
05/30/2024$27.03$27.68
+2.40%		$27.69$27.05577,109 shs$2.49 billion
05/29/2024$27.40$27.03
-1.35%		$27.17$26.78646,723 shs$2.43 billion
05/28/2024$27.24$27.40
+0.59%		$27.71$27.221.03 million shs$2.46 billion
05/27/2024$27.24$27.24$27.27$26.79833,700 shs$2.45 billion
05/24/2024$26.92$27.24
+1.19%		$27.27$26.79833,702 shs$2.45 billion
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
A New Generation of Billionaires Is About to Be Created (Ad)

On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…

Click here for details. 
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
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

Related Companies:
This page (NYSE:ADNT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored