ADNT
Adient (ADNT)
NYSE
$20.31-$0.28 (-1.35%)
Price as of Jun 23, 2026 11:05 AM EDT
  • $1.9B
    Market Cap
  • 8.65%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -4.59%
    Low Price$20.44
    High Price$24.02
  • 3 Months
    +5.16%
    Low Price$19.21
    High Price$24.02
  • 1 Year
    +8.65%
    Low Price$17.80
    High Price$27.09
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.50
20.89
20.31
20.59
-0.77%
877,784
06/18/2026
20.53
20.81
20.38
20.75
+1.52%
1,228,751
06/17/2026
21.63
22.04
20.40
20.44
-5.33%
1,101,997
06/16/2026
22.92
23.12
21.53
21.59
-5.47%
790,616
06/15/2026
23.42
23.98
22.83
22.84
+0.71%
1,252,170
06/12/2026
22.61
23.28
22.59
22.68
+1.07%
1,099,122
06/11/2026
21.83
22.54
21.15
22.44
+3.31%
1,118,449
06/10/2026
21.76
22.09
21.52
21.72
-1.14%
1,109,157
06/09/2026
22.68
22.92
21.61
21.97
-1.61%
1,302,791
06/08/2026
22.03
22.82
22.01
22.33
+1.18%
893,820
06/05/2026
22.51
22.87
21.89
22.07
-3.33%
771,891
06/04/2026
22.40
23.17
22.40
22.83
+1.83%
1,347,509
06/03/2026
22.16
23.23
21.83
22.42
-1.62%
1,646,165
06/02/2026
22.69
23.24
22.52
22.79
+0.40%
964,601
06/01/2026
22.41
22.71
21.84
22.70
-0.70%
770,210
05/29/2026
23.76
24.07
22.69
22.86
-3.71%
1,073,237
05/28/2026
23.93
24.22
23.39
23.74
-1.17%
850,847
05/27/2026
23.14
24.70
23.14
24.02
+5.49%
964,584
05/26/2026
22.03
22.78
22.00
22.77
+5.51%
1,063,096
05/22/2026
21.16
21.75
21.07
21.58
+2.76%
420,456
05/21/2026
20.29
21.07
20.12
21.00
+1.94%
526,465
05/20/2026
19.76
20.61
19.43
20.60
+4.73%
776,841
05/19/2026
20.37
20.37
19.59
19.67
-4.70%
1,138,810
05/18/2026
20.93
21.19
20.28
20.64
-0.96%
841,164
05/15/2026
22.16
22.16
20.76
20.84
-7.50%
1,096,042
05/14/2026
22.30
22.84
21.96
22.53
+2.27%
682,291
05/13/2026
22.09
22.87
21.93
22.03
0.00%
1,139,333
05/12/2026
22.12
22.46
21.40
22.03
-0.41%
904,190
05/11/2026
22.82
22.87
22.10
22.12
-2.90%
1,117,291
05/08/2026
21.99
22.92
21.64
22.78
+4.21%
1,337,122
05/07/2026
22.80
23.04
21.79
21.86
-2.06%
1,360,990
05/06/2026
22.94
23.00
21.52
22.32
+7.98%
2,652,886
05/06/2026
$0.52 Earnings
05/05/2026
20.50
20.92
20.18
20.67
+1.42%
921,922
05/04/2026
21.14
21.25
20.14
20.38
-4.41%
916,784
05/01/2026
20.93
21.38
20.41
21.32
+1.28%
786,024
04/30/2026
20.97
21.36
20.91
21.05
+0.57%
843,405
04/29/2026
20.94
21.10
20.71
20.93
-1.18%
642,626
04/28/2026
21.63
21.63
21.10
21.18
-2.04%
468,634
04/27/2026
22.22
22.86
21.54
21.62
-2.35%
575,292
04/24/2026
21.63
22.44
21.47
22.14
+2.17%
636,170
04/23/2026
21.59
21.91
21.48
21.67
-0.05%
556,577
04/22/2026
22.14
22.17
21.58
21.68
-0.91%
686,862
04/21/2026
22.41
22.79
21.81
21.88
-2.02%
711,382
04/20/2026
21.64
22.42
21.57
22.33
+2.48%
668,384
04/17/2026
21.81
22.71
21.58
21.79
+5.21%
1,307,536
04/16/2026
20.56
21.15
20.38
20.71
+1.07%
1,319,425
04/15/2026
21.17
21.81
20.21
20.49
-0.19%
1,173,685
04/14/2026
20.70
20.89
20.45
20.53
-0.63%
571,065
04/13/2026
20.21
20.68
20.11
20.66
+1.18%
608,312
04/10/2026
20.78
21.22
20.21
20.42
-0.39%
727,134
04/09/2026
20.59
20.75
20.07
20.50
-1.16%
699,207
04/08/2026
21.50
21.77
20.72
20.74
+3.60%
854,209
04/07/2026
19.96
20.10
19.57
20.02
-0.69%
793,658
04/06/2026
20.17
20.63
19.86
20.16
-1.03%
503,700
04/02/2026
20.46
20.69
19.59
20.37
-2.21%
625,355
04/01/2026
20.66
21.06
20.36
20.83
+3.07%
960,349
03/31/2026
19.73
20.29
19.34
20.21
+5.21%
1,078,224
03/30/2026
20.45
20.52
19.19
19.21
-5.14%
1,312,085
03/27/2026
21.16
21.36
20.16
20.25
-5.20%
852,024
03/26/2026
21.16
21.73
21.13
21.36
-0.37%
926,321
03/25/2026
21.16
21.46
20.97
21.44
+2.78%
873,206
03/24/2026
20.49
21.04
20.42
20.86
+1.76%
879,932
03/23/2026
20.24
20.78
20.24
20.50
+4.70%
1,266,634
03/20/2026
19.73
19.76
19.36
19.58
-1.01%
2,276,985
03/19/2026
19.74
19.91
19.07
19.78
-1.10%
1,114,484
03/18/2026
20.00
20.31
19.86
20.00
-1.82%
649,592
03/17/2026
20.02
20.41
19.97
20.37
+3.19%
828,496
03/16/2026
19.97
20.11
19.51
19.74
-0.10%
762,209
03/13/2026
20.06
20.43
19.65
19.76
-1.69%
895,168
03/12/2026
20.47
20.86
19.87
20.10
-5.23%
1,258,514
03/11/2026
21.36
21.67
20.97
21.21
-0.52%
664,985
03/10/2026
21.12
21.78
20.94
21.32
+0.66%
848,889
03/09/2026
20.85
21.28
20.17
21.18
-0.47%
1,163,818
03/06/2026
21.52
21.52
20.63
21.28
-3.40%
882,616
03/05/2026
21.85
22.53
21.68
22.03
-0.59%
677,123
03/04/2026
22.54
22.86
22.02
22.16
-1.95%
787,252
03/03/2026
22.58
22.96
22.13
22.60
-4.16%
747,652
03/02/2026
23.82
23.85
23.20
23.58
-3.04%
671,632
02/27/2026
24.32
24.51
23.85
24.32
-1.22%
1,258,976
02/26/2026
24.77
25.14
24.20
24.62
-0.69%
631,799
02/25/2026
24.89
25.05
24.31
24.79
-0.40%
492,704
02/24/2026
24.56
25.32
24.37
24.89
+2.13%
773,321
02/23/2026
24.74
24.74
23.97
24.37
-1.97%
592,108
02/20/2026
24.90
25.11
24.30
24.86
-0.64%
623,213
02/19/2026
25.51
25.79
24.90
25.02
-2.46%
716,137
02/18/2026
25.97
26.27
25.64
25.65
-1.04%
668,266
02/17/2026
26.86
27.17
25.86
25.92
-4.32%
1,113,627
02/13/2026
26.38
27.32
26.28
27.09
+3.12%
1,307,687
02/12/2026
26.85
27.16
25.53
26.27
-1.50%
1,124,206
02/11/2026
26.27
27.20
26.11
26.67
+2.85%
1,027,896
02/10/2026
25.95
26.40
25.86
25.93
-0.38%
866,969
02/09/2026
26.20
26.46
25.71
26.03
-1.63%
1,175,343
02/06/2026
25.16
26.75
25.16
26.46
+4.96%
1,369,276
02/05/2026
25.00
25.64
24.58
25.21
+3.92%
2,054,521
02/04/2026
22.84
24.61
21.60
24.26
+15.19%
2,221,985
02/04/2026
$0.35 Earnings
02/03/2026
20.90
21.64
20.66
21.06
+0.53%
892,985
02/02/2026
20.93
21.95
20.85
20.95
+0.72%
1,317,665
01/30/2026
20.60
20.87
20.32
20.80
-1.14%
1,042,605