-
5 DAY PERFORMANCE
+4.26% -
1 MONTH PERFORMANCE
+8.43% -
3 MONTH PERFORMANCE
-7.56% -
6 MONTH PERFORMANCE
-25.24% -
YEAR-TO-DATE PERFORMANCE
-38.81% -
1 YEAR PERFORMANCE
-37.34%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $21.84 | $22.25 (1.88%) | $22.61 | $21.84 | 860,406 | $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 |
| 08/21/2024 | $21.69 | $21.63 (-0.28%) | $21.80 | $21.48 | 1.22 M | $1.92 B |
| 08/20/2024 | $22.21 | $21.47 (-3.33%) | $22.26 | $21.45 | 995,300 | $1.90 B |
| 08/19/2024 | $22.45 | $22.32 (-0.58%) | $22.70 | $22.25 | 1.02 M | $1.98 B |
| 08/16/2024 | $21.89 | $22.23 (1.55%) | $22.26 | $21.80 | 1.79 M | $1.97 B |
| 08/15/2024 | $22.03 | $21.85 (-0.82%) | $22.26 | $21.78 | 3.88 M | $1.94 B |
| 08/14/2024 | $21.31 | $21.31 (0%) | $21.55 | $21.18 | 1.85 M | $1.89 B |
| 08/13/2024 | $20.60 | $21.15 (2.67%) | $21.23 | $20.51 | 3.05 M | $1.87 B |
| 08/12/2024 | $20.66 | $20.50 (-0.77%) | $20.82 | $20.42 | 1.44 M | $1.82 B |
| 08/09/2024 | $21.29 | $20.99 (-1.41%) | $21.45 | $20.97 | 1.28 M | $1.86 B |
| 08/08/2024 | $21.40 | $21.28 (-0.56%) | $21.73 | $21.26 | 1.61 M | $1.89 B |
| 08/07/2024 | $22.00 | $21.47 (-2.41%) | $22.13 | $21.36 | 1.67 M | $1.90 B |
| 08/06/2024 | $21.00 | $21.46 (2.19%) | $22.25 | $20.18 | 2.24 M | $1.90 B |
| 08/05/2024 | $22.38 | $22.82 (1.97%) | $22.91 | $21.97 | 2.26 M | $2.02 B |
| 08/02/2024 | $24.10 | $23.56 (-2.24%) | $24.27 | $23.31 | 1.21 M | $2.13 B |
| 08/01/2024 | $25.69 | $24.89 (-3.11%) | $25.93 | $24.66 | 1.13 M | $2.25 B |
| 07/31/2024 | $25.85 | $25.76 (-0.35%) | $26.59 | $25.71 | 1.33 M | $2.33 B |
| 07/30/2024 | $25.25 | $25.67 (1.66%) | $25.76 | $25.20 | 1.18 M | $2.32 B |
| 07/29/2024 | $25.07 | $25.17 (0.4%) | $25.35 | $24.76 | 1.42 M | $2.28 B |
| 07/26/2024 | $25.50 | $25.07 (-1.69%) | $25.60 | $24.75 | 2.66 M | $2.27 B |
| 07/25/2024 | $25.30 | $25.10 (-0.79%) | $25.78 | $25.06 | 1.99 M | $2.27 B |
| 07/24/2024 | $25.09 | $25.38 (1.16%) | $25.92 | $25.09 | 1.85 M | $2.30 B |
| 07/23/2024 | $24.96 | $25.48 (2.08%) | $25.58 | $24.82 | 1.22 M | $2.31 B |
| 07/22/2024 | $24.68 | $25.13 (1.82%) | $25.15 | $24.19 | 1.03 M | $2.27 B |
| 07/19/2024 | $24.85 | $24.50 (-1.41%) | $25.10 | $23.82 | 1.29 M | $2.22 B |
| 07/18/2024 | $25.46 | $25.46 (0%) | $26.05 | $25.19 | 1.17 M | $2.30 B |
| 07/17/2024 | $25.08 | $25.44 (1.44%) | $25.67 | $24.77 | 1.50 M | $2.30 B |
| 07/16/2024 | $24.62 | $25.33 (2.88%) | $25.40 | $24.50 | 1.07 M | $2.29 B |
| 07/15/2024 | $24.05 | $24.43 (1.58%) | $24.53 | $23.85 | 1.14 M | $2.21 B |