5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
-17.40%
3 MONTH PERFORMANCE
-24.37%
6 MONTH PERFORMANCE
-32.58%
YEAR-TO-DATE PERFORMANCE
-2.73%
1 YEAR PERFORMANCE
-54.07%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.23 | $16.75 (-2.79%) | $17.59 | $16.54 | 835,926 | $1.45 B |
| 12/31/2024 | $17.24 | $17.23 (-0.06%) | $17.67 | $17.06 | 525,513 | $1.49 B |
| 12/30/2024 | $17.39 | $17.19 (-1.15%) | $17.43 | $16.82 | 915,158 | $1.49 B |
| 12/27/2024 | $17.37 | $17.44 (0.4%) | $17.73 | $17.16 | 986,824 | $1.51 B |
| 12/26/2024 | $17.20 | $17.52 (1.86%) | $17.64 | $16.97 | 1.08 M | $1.52 B |
| 12/24/2024 | $16.92 | $17.29 (2.19%) | $17.37 | $16.74 | 478,700 | $1.50 B |
| 12/23/2024 | $16.80 | $16.96 (0.95%) | $17.00 | $16.43 | 1.14 M | $1.47 B |
| 12/20/2024 | $17.06 | $16.85 (-1.23%) | $17.55 | $16.77 | 2.84 M | $1.46 B |
| 12/19/2024 | $17.47 | $17.26 (-1.2%) | $17.75 | $16.96 | 963,126 | $1.49 B |
| 12/18/2024 | $17.70 | $17.27 (-2.43%) | $18.06 | $17.12 | 953,715 | $1.49 B |
| 12/17/2024 | $17.48 | $17.60 (0.69%) | $17.77 | $17.20 | 1.41 M | $1.52 B |
| 12/16/2024 | $18.16 | $17.61 (-3.03%) | $18.51 | $17.56 | 1.91 M | $1.52 B |
| 12/13/2024 | $19.01 | $18.96 (-0.26%) | $19.05 | $18.71 | 720,329 | $1.64 B |
| 12/12/2024 | $19.45 | $19.07 (-1.95%) | $19.60 | $19.00 | 754,029 | $1.65 B |
| 12/11/2024 | $19.85 | $19.41 (-2.22%) | $19.90 | $18.96 | 1.15 M | $1.68 B |
| 12/10/2024 | $19.75 | $19.80 (0.25%) | $19.83 | $19.25 | 708,800 | $1.71 B |
| 12/09/2024 | $19.77 | $19.70 (-0.35%) | $20.67 | $19.42 | 765,800 | $1.70 B |
| 12/06/2024 | $19.76 | $19.28 (-2.43%) | $20.13 | $18.95 | 1.17 M | $1.67 B |
| 12/05/2024 | $20.44 | $19.49 (-4.65%) | $20.67 | $19.11 | 1.29 M | $1.69 B |
| 12/04/2024 | $19.85 | $20.32 (2.37%) | $20.42 | $19.75 | 800,400 | $1.76 B |
| 12/03/2024 | $20.30 | $19.90 (-1.97%) | $20.40 | $19.71 | 1.06 M | $1.72 B |
| 12/02/2024 | $19.28 | $20.29 (5.24%) | $20.30 | $19.19 | 1.51 M | $1.76 B |
| 11/29/2024 | $19.43 | $19.23 (-1.03%) | $19.43 | $19.04 | 532,900 | $1.66 B |
| 11/27/2024 | $19.35 | $19.26 (-0.47%) | $19.74 | $19.18 | 988,300 | $1.67 B |
| 11/26/2024 | $19.50 | $19.24 (-1.33%) | $19.67 | $18.96 | 1.25 M | $1.66 B |
| 11/25/2024 | $19.64 | $19.96 (1.63%) | $20.87 | $19.56 | 1.61 M | $1.73 B |
| 11/22/2024 | $19.28 | $19.34 (0.31%) | $19.63 | $19.16 | 1.15 M | $1.67 B |
| 11/21/2024 | $18.84 | $19.09 (1.33%) | $19.09 | $18.53 | 1.50 M | $1.65 B |
| 11/20/2024 | $18.80 | $19.06 (1.38%) | $19.11 | $18.73 | 1.19 M | $1.65 B |
| 11/19/2024 | $19.32 | $18.95 (-1.92%) | $19.44 | $18.95 | 1.10 M | $1.64 B |
| 11/18/2024 | $19.95 | $19.75 (-1%) | $20.22 | $19.64 | 986,425 | $1.71 B |
| 11/15/2024 | $20.60 | $19.89 (-3.45%) | $20.63 | $19.81 | 1.30 M | $1.72 B |
| 11/14/2024 | $21.41 | $20.40 (-4.72%) | $21.57 | $20.37 | 1.63 M | $1.76 B |
| 11/13/2024 | $20.95 | $21.22 (1.29%) | $21.55 | $20.72 | 1.29 M | $1.84 B |
| 11/12/2024 | $20.84 | $20.89 (0.24%) | $21.43 | $20.72 | 1.48 M | $1.81 B |
| 11/11/2024 | $20.62 | $21.15 (2.57%) | $21.62 | $20.39 | 2.43 M | $1.83 B |
| 11/08/2024 | $21.34 | $20.32 (-4.78%) | $21.98 | $20.14 | 2.17 M | $1.76 B |
| 11/07/2024 | $19.87 | $19.88 (0.05%) | $20.60 | $19.65 | 2.44 M | $1.72 B |
| 11/06/2024 | $20.50 | $19.74 (-3.71%) | $20.75 | $19.30 | 2.52 M | $1.71 B |
| 11/05/2024 | $19.45 | $19.72 (1.39%) | $19.82 | $19.31 | 1.06 M | $1.71 B |
| 11/04/2024 | $19.94 | $19.74 (-1%) | $20.31 | $19.69 | 1.10 M | $1.75 B |
| 11/01/2024 | $19.72 | $19.82 (0.51%) | $20.24 | $19.64 | 987,848 | $1.76 B |
| 10/31/2024 | $20.28 | $19.53 (-3.7%) | $20.33 | $19.47 | 1.37 M | $1.73 B |
| 10/30/2024 | $20.84 | $20.39 (-2.16%) | $21.09 | $20.39 | 690,000 | $1.81 B |
| 10/29/2024 | $21.20 | $21.21 (0.05%) | $21.29 | $20.99 | 447,100 | $1.88 B |
| 10/28/2024 | $21.00 | $21.47 (2.24%) | $21.62 | $20.86 | 403,433 | $1.90 B |
| 10/25/2024 | $21.18 | $20.89 (-1.37%) | $21.28 | $20.75 | 635,900 | $1.85 B |
| 10/24/2024 | $21.76 | $20.93 (-3.81%) | $21.90 | $20.88 | 928,800 | $1.85 B |
| 10/23/2024 | $21.46 | $21.29 (-0.79%) | $21.51 | $20.91 | 863,300 | $1.89 B |
| 10/22/2024 | $21.83 | $21.64 (-0.87%) | $21.86 | $21.47 | 692,728 | $1.92 B |
| 10/21/2024 | $22.62 | $21.66 (-4.24%) | $22.73 | $21.63 | 758,049 | $1.92 B |
| 10/18/2024 | $22.73 | $22.75 (0.09%) | $23.39 | $22.40 | 1.35 M | $2.02 B |
| 10/17/2024 | $21.57 | $21.83 (1.21%) | $21.84 | $21.12 | 847,400 | $1.93 B |
| 10/16/2024 | $21.66 | $21.63 (-0.14%) | $21.91 | $21.38 | 742,500 | $1.92 B |
| 10/15/2024 | $21.59 | $21.35 (-1.11%) | $21.92 | $21.33 | 869,700 | $1.89 B |
| 10/14/2024 | $22.03 | $21.86 (-0.77%) | $22.03 | $21.59 | 628,300 | $1.94 B |
| 10/11/2024 | $21.84 | $22.25 (1.88%) | $22.61 | $21.84 | 860,409 | $1.97 B |
| 10/10/2024 | $21.20 | $21.88 (3.21%) | $21.90 | $20.98 | 954,704 | $1.94 B |
| 10/09/2024 | $21.28 | $21.35 (0.33%) | $21.86 | $21.09 | 587,900 | $1.89 B |
| 10/08/2024 | $22.09 | $21.34 (-3.4%) | $22.10 | $21.25 | 636,512 | $1.89 B |
| 10/07/2024 | $22.22 | $22.24 (0.09%) | $22.59 | $22.00 | 802,834 | $1.97 B |
| 10/04/2024 | $22.26 | $22.16 (-0.45%) | $22.36 | $21.80 | 824,800 | $1.96 B |
| 10/03/2024 | $21.55 | $21.79 (1.11%) | $21.85 | $21.46 | 728,200 | $1.93 B |
| 10/02/2024 | $22.53 | $22.16 (-1.64%) | $22.68 | $22.14 | 862,700 | $1.96 B |