Get the Stockscreener App
28.12
2.59%
+0.71
Overview
News
Price History
Option Chain
Financials
Why ADNT Down?
Discussions
Forecast
Dividend History
Adient plc Stock (ADNT) Price History
The historical daily chart and data for Adient plc stock (ADNT), show that the latest closing stock price as of May 06, 2024, is $28.12.
- Adient plc all-time high stock price is $86.42, occurred on September 27, 2017.
- The lowest Adient plc stock price recorded was $5.91 on March 18, 2020. Since then, Adient plc's stock price has risen over 375.80% to $28.12 now.
- The 52-week high stock price for ADNT is $46.51, representing a 65.40% increase from the current share price, occurred on August 02, 2023.
- The 52-week low stock price for ADNT is $26.97, indicating a -4.09% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Adient plc (ADNT) stock in the beginning of 2023 was $48.42. The stock closed the year at $34.69, a loss of over -28.36% for the year.
The table below shows more information about ADNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $28.26 | $27.03 | $1.23 | 1,764,252.0 | +2.59% |
| May 03, 2024 | $30.89 | $26.97 | $3.92 | 2,256,593.0 | -9.30% |
| May 02, 2024 | $30.44 | $29.76 | $0.68 | 1,050,447.0 | +2.65% |
| May 01, 2024 | $30.07 | $28.95 | $1.12 | 1,270,551.0 | -1.44% |
| Apr 30, 2024 | $30.32 | $29.58 | $0.745 | 859,982.0 | -2.86% |
| Apr 29, 2024 | $31.19 | $30.64 | $0.545 | 1,029,241.0 | +1.08% |
| Apr 26, 2024 | $30.70 | $29.36 | $1.34 | 1,001,824.0 | +3.43% |
| Apr 25, 2024 | $29.67 | $29.11 | $0.555 | 920,346.0 | -0.94% |
| Apr 24, 2024 | $29.81 | $28.71 | $1.10 | 1,161,886.0 | +2.59% |
| Apr 23, 2024 | $29.18 | $28.80 | $0.38 | 699,777.0 | -0.17% |
| Apr 22, 2024 | $29.18 | $28.59 | $0.585 | 829,753.0 | +0.55% |
| Apr 19, 2024 | $28.90 | $27.76 | $1.14 | 1,020,281.0 | +2.89% |
| Apr 18, 2024 | $28.46 | $27.73 | $0.73 | 1,117,595.0 | -0.32% |
| Apr 17, 2024 | $28.93 | $27.98 | $0.945 | 1,139,725.0 | -1.85% |
| Apr 16, 2024 | $28.91 | $28.35 | $0.565 | 1,029,121.0 | -1.88% |
| Apr 15, 2024 | $30.10 | $29.13 | $0.97 | 961,227.0 | -1.92% |
| Apr 12, 2024 | $30.79 | $29.74 | $1.05 | 858,482.0 | -4.40% |
| Apr 11, 2024 | $31.21 | $29.96 | $1.25 | 1,272,863.0 | +2.94% |
| Apr 10, 2024 | $30.60 | $29.30 | $1.30 | 1,989,966.0 | -4.85% |
| Apr 09, 2024 | $31.85 | $31.20 | $0.65 | 1,189,777.0 | +2.15% |
Adient plc Stock (ADNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adient plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adient plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adient plc Stock (ADNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.89 | $26.97 | $3.92 | 8,106,095.0 | -5.86% |
| Apr, 2024 | $32.79 | $27.73 | $5.06 | 22,518,449.0 | -9.26% |
| Mar, 2024 | $35.94 | $30.67 | $5.27 | 21,079,314.0 | -3.01% |
| Feb, 2024 | $36.04 | $32.47 | $3.57 | 25,706,220.0 | -2.22% |
| Jan, 2024 | $37.04 | $31.77 | $5.27 | 15,227,382.0 | -4.54% |
Adient plc Stock (ADNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.19 | $31.91 | $5.28 | 20,623,797.0 | +12.92% |
| Nov, 2023 | $36.63 | $30.11 | $6.53 | 27,173,078.0 | -4.42% |
| Oct, 2023 | $37.09 | $33.05 | $4.04 | 14,546,218.0 | -8.20% |
| Sep, 2023 | $40.47 | $35.43 | $5.04 | 14,780,328.0 | -6.31% |
| Aug, 2023 | $46.51 | $37.23 | $9.27 | 20,625,098.0 | -7.97% |
| Jul, 2023 | $42.96 | $38.01 | $4.95 | 13,104,888.0 | +11.06% |
| Jun, 2023 | $40.66 | $32.68 | $7.98 | 19,751,134.0 | +13.74% |
| May, 2023 | $37.78 | $32.59 | $5.19 | 18,134,744.0 | -8.80% |
| Apr, 2023 | $41.08 | $35.43 | $5.65 | 12,396,243.0 | -9.81% |
| Mar, 2023 | $45.11 | $36.72 | $8.39 | 19,449,008.0 | -4.12% |
| Feb, 2023 | $47.50 | $41.34 | $6.16 | 17,854,428.0 | -5.11% |
| Jan, 2023 | $45.15 | $34.17 | $10.98 | 19,823,472.0 | +29.78% |
Adient plc Stock (ADNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.80 | $32.83 | $6.97 | 15,319,750.0 | -10.91% |
| Nov, 2022 | $41.08 | $31.96 | $9.12 | 17,173,648.0 | +11.32% |
| Oct, 2022 | $36.30 | $27.75 | $8.55 | 14,890,593.0 | +26.05% |
| Sep, 2022 | $35.80 | $27.74 | $8.06 | 14,318,889.0 | -16.42% |
| Aug, 2022 | $39.44 | $31.32 | $8.12 | 17,641,279.0 | -1.72% |
| Jul, 2022 | $33.87 | $27.15 | $6.72 | 17,119,799.0 | +14.01% |
| Jun, 2022 | $38.60 | $27.95 | $10.65 | 20,805,964.0 | -16.28% |
| May, 2022 | $36.81 | $28.48 | $8.33 | 21,265,840.0 | +3.66% |
| Apr, 2022 | $41.26 | $31.99 | $9.27 | 17,689,987.0 | -16.26% |
| Mar, 2022 | $44.29 | $30.53 | $13.76 | 28,608,475.0 | -8.89% |
| Feb, 2022 | $50.23 | $40.56 | $9.66 | 22,491,003.0 | +6.62% |
| Jan, 2022 | $50.96 | $38.91 | $12.05 | 18,232,223.0 | -12.34% |
1.05%
Cap:
|
Volume (24h):