ADNT - Adient plc
22.33
0.540 2.418%
Share volume: 668,274
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$21.79
0.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.64 | $21.64 | $22.42 | $22.42 | $21.57 | $21.57 | $22.33 | $22.33 | 668,274 | $668,274.00 |
| 04-17-2026 | $21.81 | $21.81 | $22.71 | $22.71 | $21.58 | $21.58 | $21.79 | $21.79 | 1,307,536 | $1,307,536.00 |
| 04-16-2026 | $20.56 | $20.56 | $21.15 | $21.15 | $20.38 | $20.38 | $20.71 | $20.71 | 1,319,425 | $1,319,425.00 |
| 04-15-2026 | $21.17 | $21.17 | $21.81 | $21.81 | $20.21 | $20.21 | $20.49 | $20.49 | 1,173,685 | $1,173,685.00 |
| 04-14-2026 | $20.70 | $20.70 | $20.89 | $20.89 | $20.45 | $20.45 | $20.53 | $20.53 | 571,065 | $571,065.00 |
| 04-13-2026 | $20.21 | $20.21 | $20.68 | $20.68 | $20.11 | $20.11 | $20.66 | $20.66 | 608,312 | $608,312.00 |
| 04-10-2026 | $20.78 | $20.78 | $21.22 | $21.22 | $20.21 | $20.21 | $20.42 | $20.42 | 727,134 | $727,134.00 |
| 04-09-2026 | $20.59 | $20.59 | $20.75 | $20.75 | $20.07 | $20.07 | $20.50 | $20.50 | 699,207 | $699,207.00 |
| 04-08-2026 | $21.50 | $21.50 | $21.77 | $21.77 | $20.72 | $20.72 | $20.74 | $20.74 | 854,209 | $854,209.00 |
| 04-07-2026 | $19.96 | $19.96 | $20.10 | $20.10 | $19.57 | $19.57 | $20.02 | $20.02 | 793,658 | $793,658.00 |