Skip to main content
ADNT logo

Adient plc

ADNTNYSEConsumer DiscretionaryAuto Parts

$16.75Today:- (-)1Y −27.62%

As of Oct 26, 2026 close

Market cap
$1.33B
P/E (TTM)
27.64
Forward P/E
-
Dividend yield
-
52-week range
$16.51$27.32
Volume (live)
-
Avg. volume (3M)
971.30K

Adient (ADNT) Historical Stock Prices

Analyze Adient (ADNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adient (ADNT) Interactive Price Chart

Interactive historical price chart showing Adient stock price movements and trends across multiple time periods.

Loading chart...

ADNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ADNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.6116.9516.5216.7516.75799.53K
Oct 23, 202616.7616.8615.9116.6116.61864.41K
Oct 22, 202616.8917.4316.7517.1917.19742.52K
Oct 21, 202617.5717.6817.0517.1217.12756.02K
Oct 20, 202617.3417.7917.3417.5917.59789.71K
Oct 19, 202617.6717.8817.0417.6017.60738.95K
Oct 16, 202618.2818.7317.9317.9417.94665.04K
Oct 15, 202617.7018.3417.7018.1818.18907.96K
Oct 14, 202617.8617.9317.0917.5717.57908.92K
Oct 13, 202617.4118.1417.3618.0418.04825.75K
Oct 12, 202617.4517.5917.1417.2917.29831.43K
Oct 9, 202617.5617.7217.2717.4217.42684.54K
Oct 8, 202617.5317.6317.1517.6217.62883.76K
Oct 7, 202617.3817.7317.0617.5517.551.29M
Oct 6, 202617.4317.8117.1817.5117.51792.63K
Oct 5, 202617.3917.8417.1717.2417.24845.03K
Oct 2, 202617.7717.8317.2517.3117.31822.94K
Oct 1, 202616.7917.8516.5117.5717.571.27M
Sep 30, 202617.2717.7816.8416.8416.84906.98K
Sep 29, 202617.1417.1716.7217.1717.171.34M
Sep 28, 202617.4717.5917.1017.1017.101.00M
Sep 25, 202617.2417.7917.1817.6317.63879.18K
Sep 24, 202617.8017.8916.7717.0017.001.13M
Sep 23, 202617.9618.2417.5917.8817.88843.36K
Sep 22, 202617.9118.4817.7318.3018.30993.16K
Sep 21, 202617.9117.9517.4017.4617.46986.58K
Sep 18, 202617.9718.2817.4517.6817.683.21M
Sep 17, 202618.6818.9918.4718.4718.47875.32K
Sep 16, 202618.5118.8217.8718.2318.23741.96K
Sep 15, 202619.3019.3418.2318.3718.37808.46K
Sep 14, 202618.8219.1618.5218.7618.76895.04K
Sep 11, 202619.1619.4619.0619.2419.24888.09K
Sep 10, 202618.2118.8617.8318.8618.86752.54K
Sep 9, 202618.7119.0118.2618.3218.32714.38K
Sep 8, 202619.7819.8818.5418.7818.78866.72K
Sep 4, 202619.2920.1519.1820.0120.01618.97K
Sep 3, 202619.7119.7719.2919.5719.57536.21K
Sep 2, 202618.4319.5418.4019.2419.24695.03K
Sep 1, 202618.8018.8618.1718.2518.25574.12K
Aug 31, 202619.0319.0318.7718.9718.97679.03K
Aug 28, 202619.0919.2318.6019.0619.06852.02K
Aug 27, 202618.8619.2118.6318.8318.83766.72K
Aug 26, 202618.6318.9818.2318.9618.961.15M
Aug 25, 202619.0619.1118.6118.6418.64813.38K
Aug 24, 202619.9720.0018.8118.9818.98951.56K
Aug 21, 202619.7320.4119.6920.0120.011.05M
Aug 20, 202619.3819.5518.9719.4919.49557.83K
Aug 19, 202619.5820.0419.5619.6319.63694.96K
Aug 18, 202620.1420.2919.2319.4819.48691.80K
Aug 17, 202620.1920.2719.8220.1020.10840.67K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.