Get the Stockscreener App
20.99
1.01%
0.15
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 18, 2026, is $20.99.
- 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 255.16% to $20.99 now.
- The 52-week high stock price for ADNT is $27.32, representing a 30.16% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for ADNT is $14.55, indicating a -30.68% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Adient Plc (ADNT) stock in the beginning of 2025 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 18, 2026 | $21.07 | $20.28 | $0.79 | 157,826.0 | +0.65% |
| May 15, 2026 | $22.16 | $20.76 | $1.40 | 1,096,041.0 | -7.50% |
| May 14, 2026 | $22.84 | $21.96 | $0.88 | 682,291.0 | +2.27% |
| May 13, 2026 | $22.87 | $21.93 | $0.945 | 1,139,333.0 | +0.00% |
| May 12, 2026 | $22.46 | $21.40 | $1.06 | 904,178.0 | -0.41% |
| May 11, 2026 | $22.87 | $22.10 | $0.77 | 1,117,191.0 | -2.90% |
| May 08, 2026 | $22.92 | $21.64 | $1.29 | 1,336,849.0 | +4.21% |
| May 07, 2026 | $23.04 | $21.79 | $1.25 | 1,360,890.0 | -2.06% |
| May 06, 2026 | $23.00 | $21.52 | $1.48 | 2,652,534.0 | +7.98% |
| May 05, 2026 | $20.92 | $20.18 | $0.7385 | 921,822.0 | +1.42% |
| May 04, 2026 | $21.25 | $20.14 | $1.11 | 916,784.0 | -4.41% |
| May 01, 2026 | $21.38 | $20.41 | $0.97 | 786,024.0 | +1.28% |
| Apr 30, 2026 | $21.36 | $20.91 | $0.45 | 843,405.0 | +0.57% |
| Apr 29, 2026 | $21.10 | $20.70 | $0.395 | 642,626.0 | -1.18% |
| Apr 28, 2026 | $21.63 | $21.10 | $0.53 | 468,633.0 | -2.04% |
| Apr 27, 2026 | $22.86 | $21.54 | $1.32 | 575,292.0 | -2.35% |
| Apr 24, 2026 | $22.44 | $21.47 | $0.97 | 549,226.0 | +2.17% |
| Apr 23, 2026 | $21.91 | $21.48 | $0.43 | 556,008.0 | -0.05% |
| Apr 22, 2026 | $22.17 | $21.58 | $0.59 | 686,862.0 | -0.91% |
| Apr 21, 2026 | $22.79 | $21.81 | $0.98 | 710,977.0 | -2.02% |
| Apr 20, 2026 | $22.42 | $21.57 | $0.85 | 668,274.0 | +2.48% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $23.04 | $20.14 | $2.90 | 13,071,763.0 | -0.36% |
| Apr, 2026 | $22.86 | $19.57 | $3.29 | 15,842,230.0 | +4.16% |
| Mar, 2026 | $23.85 | $19.07 | $4.78 | 21,263,026.0 | -16.90% |
| Feb, 2026 | $27.32 | $20.66 | $6.66 | 20,061,209.0 | +16.92% |
| Jan, 2026 | $23.76 | $18.96 | $4.80 | 25,955,695.0 | +8.50% |
Adient Plc Stock (ADNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.96 | $18.48 | $1.48 | 22,504,468.0 | +0.05% |
| Nov, 2025 | $24.29 | $17.70 | $6.59 | 26,441,138.0 | -16.08% |
| Oct, 2025 | $26.16 | $22.01 | $4.15 | 18,635,799.0 | -3.70% |
| Sep, 2025 | $25.50 | $23.26 | $2.24 | 21,256,230.0 | -2.90% |
| Aug, 2025 | $25.84 | $20.48 | $5.36 | 25,483,261.0 | +15.67% |
| Jul, 2025 | $23.35 | $19.32 | $4.03 | 25,108,114.0 | +10.17% |
| Jun, 2025 | $19.91 | $14.89 | $5.02 | 28,871,194.0 | +24.82% |
| May, 2025 | $16.24 | $11.89 | $4.35 | 27,676,686.0 | +23.24% |
| Apr, 2025 | $13.07 | $10.04 | $3.03 | 31,073,165.0 | -1.63% |
| Mar, 2025 | $16.22 | $12.31 | $3.91 | 44,954,436.0 | -18.76% |
| Feb, 2025 | $17.89 | $15.57 | $2.32 | 19,061,068.0 | -9.18% |
| Jan, 2025 | $18.87 | $16.28 | $2.59 | 27,696,950.0 | +1.16% |
Adient Plc Stock (ADNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.67 | $16.43 | $4.24 | 21,216,851.0 | -10.61% |
| Nov, 2024 | $21.98 | $18.53 | $3.45 | 26,954,573.0 | -1.54% |
| Oct, 2024 | $23.39 | $19.47 | $3.92 | 17,430,623.0 | -13.47% |
| Sep, 2024 | $24.25 | $19.40 | $4.85 | 41,001,709.0 | -0.22% |
| Aug, 2024 | $25.93 | $20.18 | $5.75 | 31,411,202.0 | -12.19% |
| Jul, 2024 | $26.59 | $22.93 | $3.66 | 26,227,032.0 | +4.25% |
| Jun, 2024 | $28.48 | $24.22 | $4.26 | 20,894,013.0 | -12.50% |
| May, 2024 | $30.89 | $26.78 | $4.11 | 22,387,622.0 | -5.46% |
| 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% |
0.63%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):