ADNT - Adient plc
22.03
-0.130 -0.590%
Share volume: 677,118
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.95%
PREVIOUS CLOSE
CHG
CHG%
$22.16
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $21.85 | $21.85 | $22.53 | $22.53 | $21.68 | $21.68 | $22.03 | $22.03 | 677,118 | $677,118.00 |
| 03-04-2026 | $22.54 | $22.54 | $22.86 | $22.86 | $22.02 | $22.02 | $22.16 | $22.16 | 787,252 | $787,252.00 |
| 03-03-2026 | $22.58 | $22.58 | $22.96 | $22.96 | $22.13 | $22.13 | $22.60 | $22.60 | 747,652 | $747,652.00 |
| 03-02-2026 | $23.82 | $23.82 | $23.85 | $23.85 | $23.20 | $23.20 | $23.58 | $23.58 | 671,632 | $671,632.00 |
| 02-27-2026 | $24.32 | $24.32 | $24.51 | $24.51 | $23.85 | $23.85 | $24.32 | $24.32 | 1,258,976 | $1,258,976.00 |
| 02-26-2026 | $24.77 | $24.77 | $25.14 | $25.14 | $24.20 | $24.20 | $24.62 | $24.62 | 631,799 | $631,799.00 |
| 02-25-2026 | $24.89 | $24.89 | $25.05 | $25.05 | $24.31 | $24.31 | $24.79 | $24.79 | 492,704 | $492,704.00 |
| 02-24-2026 | $24.56 | $24.56 | $25.32 | $25.32 | $24.37 | $24.37 | $24.89 | $24.89 | 773,321 | $773,321.00 |
| 02-23-2026 | $24.74 | $24.74 | $24.74 | $24.74 | $23.97 | $23.97 | $24.37 | $24.37 | 592,108 | $592,108.00 |
| 02-20-2026 | $24.90 | $24.90 | $25.11 | $25.11 | $24.30 | $24.30 | $24.86 | $24.86 | 623,213 | $623,213.00 |