Free Trial

Adient (ADNT) Stock Chart & Stock Price History

$25.42
+0.09 (+0.36%)
(As of 07/17/2024 ET)

Adient Stock Price Performance

5 Day
Performance
+5.61%
1 Month
Performance
+0.28%
3 Month
Performance
-9.28%
6 Month
Performance
-22.48%
Year-To-Date
Performance
-30.09%
1 Year
Performance
-39.39%
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

ADNT Stock Chart for Thursday, July, 18, 2024

Adient Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2024$25.33$25.42
+0.36%
$25.66$24.771.50 million shs$2.28 billion
07/16/2024$24.44$25.33
+3.64%
$25.40$24.511.07 million shs$2.28 billion
07/15/2024$24.07$24.44
+1.54%
$24.51$23.851.14 million shs$2.20 billion
07/12/2024$24.17$24.07
-0.41%
$24.51$24.01784,566 shs$2.16 billion
07/11/2024$23.24$24.17
+4.00%
$24.47$23.621.13 million shs$2.17 billion
07/10/2024$23.41$23.24
-0.73%
$23.54$22.941.36 million shs$2.09 billion
07/09/2024$23.96$23.41
-2.30%
$23.90$23.281.43 million shs$2.10 billion
07/08/2024$24.17$23.96
-0.87%
$24.75$23.951.01 million shs$2.15 billion
07/05/2024$24.71$24.17
-2.19%
$24.67$24.16758,342 shs$2.17 billion
07/04/2024$24.72$24.71
-0.04%
$24.99$24.66425,282 shs$2.22 billion
07/03/2024$24.85$24.72
-0.52%
$24.96$24.66425,282 shs$2.22 billion
07/02/2024$24.67$24.85
+0.73%
$24.98$24.47904,566 shs$2.23 billion
07/01/2024$24.71$24.67
-0.16%
$25.40$24.431.25 million shs$2.22 billion
06/28/2024$24.74$24.69
-0.20%
$25.10$24.611.47 million shs$2.22 billion
06/27/2024$24.43$24.74
+1.29%
$25.20$24.271.40 million shs$2.22 billion
06/26/2024$24.90$24.43
-1.89%
$24.81$24.22868,892 shs$2.24 billion
06/25/2024$25.50$24.90
-2.37%
$25.41$24.80693,242 shs$2.24 billion
06/24/2024$25.43$25.50
+0.28%
$26.16$25.48733,958 shs$2.29 billion
06/21/2024$25.30$25.44
+0.55%
$25.61$25.061.56 million shs$2.29 billion
06/20/2024$25.36$25.30
-0.24%
$25.60$25.07588,810 shs$2.27 billion
06/19/2024$25.35$25.36
+0.04%
$25.79$25.09860,770 shs$2.28 billion
06/18/2024$25.60$25.35
-0.98%
$25.73$25.09860,770 shs$2.28 billion
06/17/2024$25.16$25.60
+1.75%
$25.77$24.971.04 million shs$2.30 billion
06/14/2024$26.50$25.15
-5.09%
$26.00$24.901.47 million shs$2.26 billion
06/13/2024$27.65$26.50
-4.16%
$27.52$26.491.15 million shs$2.38 billion
06/12/2024$27.25$27.65
+1.47%
$28.46$27.35988,805 shs$2.48 billion
06/11/2024$27.85$27.25
-2.15%
$27.79$26.751.02 million shs$2.45 billion
06/10/2024$27.88$27.85
-0.11%
$28.11$26.941.40 million shs$2.50 billion
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
Central Bank Ditches U.S. Dollar (Ad)

Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.

Click here now to get your free 'Protect Your Wealth' Guide.
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

This page (NYSE:ADNT) was last updated on 7/18/2024 by MarketBeat.com Staff

From Our Partners