Free Trial

Adient (ADNT) Stock Chart & Stock Price History

Adient logo
$14.72 -0.28 (-1.88%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$14.72 +0.01 (+0.05%)
As of 05/23/2025 04:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adient Stock Price Performance

The Adient (ADNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 45.97%, with a year-to-date return of -14.58%. In the past month, the stock has increased 17.37%, reflecting recent market activity.

As of the latest close, Adient traded at $14.72 with a market cap of $1.24 billion and volume of 1.17 million shares. Five years ago, the stock traded at $16.84, representing a 12.60% decrease over that period. At the time, it had a market cap of $1.58 billion and a volume of 865,513 shares.

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.

5 Day
Performance
-5.05%
1 Month
Performance
+17.37%
3 Month
Performance
-12.95%
Year-To-Date
Performance
-14.58%
1 Year
Performance
-45.97%
5 Year
Performance
-12.60%

ADNT Stock Chart for Sunday, May, 25, 2025

Adient Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$15.01$14.72
-1.91%
$14.77$14.551.17 million shs$1.24 billion
05/22/2025$14.89$15.01
+0.81%
$15.08$14.611.42 million shs$1.26 billion
05/21/2025$15.50$14.89
-3.97%
$15.31$14.811.51 million shs$1.25 billion
05/20/2025$15.53$15.50
-0.19%
$15.74$15.37977,615 shs$1.30 billion
05/19/2025$15.80$15.53
-1.71%
$15.55$15.101.89 million shs$1.30 billion
05/16/2025$15.49$15.80
+2.00%
$15.97$15.571.39 million shs$1.33 billion
05/15/2025$15.83$15.49
-2.15%
$15.69$15.321.15 million shs$1.30 billion
05/14/2025$15.87$15.83
-0.25%
$15.97$15.611.32 million shs$1.33 billion
05/13/2025$15.62$15.87
+1.58%
$15.90$15.501.45 million shs$1.33 billion
05/12/2025$14.79$15.62
+5.63%
$16.24$15.552.64 million shs$1.31 billion
05/09/2025$13.76$14.79
+7.49%
$14.83$13.931.99 million shs$1.24 billion
05/08/2025$12.55$13.76
+9.64%
$13.94$12.851.75 million shs$1.15 billion
05/07/2025$12.61$12.55
-0.44%
$13.16$11.891.48 million shs$1.05 billion
05/06/2025$12.86$12.61
-1.98%
$12.95$12.581.19 million shs$1.06 billion
05/05/2025$12.76$12.86
+0.78%
$13.07$12.45802,544 shs$1.08 billion
05/02/2025$12.69$12.76
+0.59%
$13.03$12.65715,690 shs$1.07 billion
05/01/2025$12.67$12.69
+0.12%
$12.87$12.47896,474 shs$1.06 billion
04/30/2025$12.90$12.67
-1.81%
$12.82$12.391.29 million shs$1.06 billion
04/29/2025$12.54$12.90
+2.89%
$12.97$12.47932,116 shs$1.08 billion
04/28/2025$12.54$12.54$12.93$12.39749,821 shs$1.05 billion
04/25/2025$12.77$12.54
-1.80%
$12.64$12.34870,001 shs$1.05 billion
04/24/2025$12.21$12.77
+4.59%
$12.84$12.241.12 million shs$1.07 billion

This page (NYSE:ADNT) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners