-
5 DAY PERFORMANCE
-4.07% -
1 MONTH PERFORMANCE
-11.83% -
3 MONTH PERFORMANCE
-10.17% -
6 MONTH PERFORMANCE
-31.98% -
YEAR-TO-DATE PERFORMANCE
-47.52% -
1 YEAR PERFORMANCE
-40.60%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $22.48 | $22.33 (-0.67%) | $22.48 | $21.95 | 752,400 | $1.98 B |
| 09/30/2024 | $22.87 | $22.57 (-1.31%) | $23.28 | $22.41 | 1.07 M | $2.00 B |
| 09/27/2024 | $23.54 | $23.70 (0.68%) | $24.25 | $23.17 | 1.29 M | $2.10 B |
| 09/26/2024 | $22.76 | $22.90 (0.62%) | $23.43 | $22.62 | 1.86 M | $2.03 B |
| 09/25/2024 | $22.13 | $22.07 (-0.27%) | $22.77 | $21.90 | 2.37 M | $1.96 B |
| 09/24/2024 | $22.52 | $22.49 (-0.13%) | $22.73 | $22.20 | 1.72 M | $1.99 B |
| 09/23/2024 | $22.43 | $22.12 (-1.38%) | $22.81 | $21.82 | 2.03 M | $1.96 B |
| 09/20/2024 | $22.31 | $22.67 (1.61%) | $23.03 | $21.85 | 22.20 M | $2.01 B |
| 09/19/2024 | $22.32 | $22.59 (1.21%) | $22.97 | $22.08 | 1.64 M | $2.00 B |
| 09/18/2024 | $21.72 | $21.69 (-0.14%) | $22.67 | $21.60 | 1.29 M | $1.92 B |
| 09/17/2024 | $20.72 | $21.66 (4.54%) | $21.77 | $20.50 | 1.44 M | $1.92 B |
| 09/16/2024 | $20.62 | $20.46 (-0.78%) | $20.80 | $20.20 | 897,315 | $1.81 B |
| 09/13/2024 | $20.27 | $20.52 (1.23%) | $20.76 | $20.24 | 1.01 M | $1.82 B |
| 09/12/2024 | $20.06 | $19.90 (-0.8%) | $20.26 | $19.40 | 1.03 M | $1.76 B |
| 09/11/2024 | $20.88 | $20.00 (-4.21%) | $20.94 | $19.74 | 1.07 M | $1.77 B |
| 09/10/2024 | $20.82 | $20.88 (0.29%) | $21.01 | $19.94 | 1.38 M | $1.85 B |
| 09/09/2024 | $21.22 | $21.17 (-0.24%) | $21.65 | $20.71 | 1.90 M | $1.88 B |
| 09/06/2024 | $22.25 | $21.12 (-5.08%) | $22.41 | $20.98 | 1.17 M | $1.87 B |
| 09/05/2024 | $22.37 | $22.28 (-0.4%) | $22.44 | $21.90 | 951,202 | $1.97 B |
| 09/04/2024 | $22.11 | $22.19 (0.36%) | $22.26 | $21.91 | 750,700 | $1.97 B |
| 09/03/2024 | $22.32 | $22.10 (-0.99%) | $22.53 | $22.02 | 860,724 | $1.96 B |
| 08/30/2024 | $22.70 | $22.62 (-0.35%) | $22.84 | $22.23 | 684,800 | $2.00 B |
| 08/29/2024 | $22.60 | $22.53 (-0.31%) | $22.84 | $22.24 | 724,000 | $2.00 B |
| 08/28/2024 | $22.03 | $22.33 (1.36%) | $22.38 | $21.96 | 988,840 | $1.98 B |
| 08/27/2024 | $22.08 | $22.16 (0.36%) | $22.41 | $22.02 | 664,500 | $1.96 B |
| 08/26/2024 | $22.02 | $22.15 (0.59%) | $22.51 | $21.80 | 661,916 | $1.96 B |
| 08/23/2024 | $21.43 | $21.80 (1.73%) | $22.23 | $21.26 | 1.02 M | $1.93 B |
| 08/22/2024 | $21.69 | $21.24 (-2.07%) | $21.79 | $21.14 | 796,147 | $1.88 B |