Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ADNT Stock Alerts
$30.42
+1.01 (+3.43%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adient Stock Price Performance

5 Day
Performance
+5.52%
1 Month
Performance
-4.67%
3 Month
Performance
-13.62%
6 Month
Performance
-11.57%
Year-To-Date
Performance
-16.34%
1 Year
Performance
-17.43%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

ADNT Stock Chart for Friday, April, 26, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$33.92$33.45
-1.39%		$34.03$33.33552,201 shs$3.05 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
01/26/2024$34.82$35.22
+1.13%		$35.89$34.85880,039 shs$3.21 billion
01/25/2024$34.12$34.82
+2.05%		$34.89$34.29625,152 shs$3.26 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry