Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free ADNT Stock Alerts
$30.80
+0.38 (+1.25%)
(As of 01:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adient Stock Price Performance

5 Day
Performance
+3.77%
1 Month
Performance
-6.44%
3 Month
Performance
-13.29%
6 Month
Performance
-8.36%
Year-To-Date
Performance
-15.29%
1 Year
Performance
-16.62%
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 InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ADNT Stock Chart for Monday, April, 29, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/21/2024$34.36$34.28
-0.23%		$34.68$34.051.14 million shs$3.13 billion
02/20/2024$34.50$34.36
-0.41%		$34.53$33.831.07 million shs$3.14 billion
02/19/2024$34.50$34.50$35.04$33.961.02 million shs$3.15 billion
02/16/2024$34.89$34.50
-1.12%		$35.04$33.961.02 million shs$3.15 billion
02/15/2024$33.82$34.89
+3.16%		$35.25$34.071.23 million shs$3.18 billion
02/14/2024$33.16$33.82
+1.99%		$34.00$33.191.36 million shs$3.09 billion
02/13/2024$34.72$33.16
-4.49%		$34.18$32.921.95 million shs$3.03 billion
02/12/2024$34.13$34.72
+1.73%		$35.19$34.171.59 million shs$3.17 billion
02/09/2024$33.62$34.13
+1.52%		$34.36$33.502.42 million shs$3.11 billion
02/08/2024$32.87$33.62
+2.28%		$34.06$32.472.04 million shs$3.07 billion
02/07/2024$35.61$32.87
-7.69%		$35.39$32.852.93 million shs$3.00 billion
02/06/2024$34.94$35.61
+1.92%		$36.04$34.671.44 million shs$3.25 billion
02/05/2024$35.52$34.94
-1.63%		$35.10$34.54743,747 shs$3.19 billion
02/02/2024$35.89$35.52
-1.03%		$35.72$35.10768,150 shs$3.24 billion
02/01/2024$34.71$35.89
+3.40%		$35.96$34.89659,568 shs$3.27 billion
01/31/2024$35.23$34.71
-1.48%		$35.82$34.53714,994 shs$3.17 billion
01/30/2024$35.52$35.23
-0.82%		$35.90$35.16618,655 shs$3.21 billion
01/29/2024$35.21$35.52
+0.88%		$35.65$34.96637,652 shs$3.24 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press