ADNT
Adient (ADNT)
NYSE
$16.62+$0.01 (+0.07%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $1.6B
    Market Cap
  • -30.99%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -7.10%
    Low Price$16.61
    High Price$18.18
  • 3 Months
    -17.40%
    Low Price$16.61
    High Price$21.88
  • 1 Year
    -30.99%
    Low Price$16.61
    High Price$27.09
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
16.76
16.86
15.91
16.61
-3.37%
864,410
10/22/2026
16.89
17.43
16.75
17.19
+0.41%
742,520
10/21/2026
17.57
17.68
17.05
17.12
-2.67%
756,023
10/20/2026
17.34
17.79
17.34
17.59
-0.06%
789,713
10/19/2026
17.67
17.88
17.04
17.60
-1.90%
738,951
10/16/2026
18.28
18.73
17.93
17.94
-1.32%
665,067
10/15/2026
17.70
18.34
17.70
18.18
+3.47%
907,962
10/14/2026
17.86
17.93
17.09
17.57
-2.61%
909,020
10/13/2026
17.41
18.14
17.36
18.04
+4.34%
826,676
10/12/2026
17.45
17.59
17.14
17.29
-0.75%
831,430
10/09/2026
17.56
17.72
17.27
17.42
-1.14%
856,585
10/08/2026
17.53
17.63
17.15
17.62
+0.40%
937,362
10/07/2026
17.38
17.73
17.06
17.55
+0.23%
1,390,246
10/06/2026
17.43
17.81
17.18
17.51
+1.57%
816,062
10/05/2026
17.39
17.84
17.17
17.24
-0.40%
848,330
10/02/2026
17.77
17.83
17.25
17.31
-1.48%
832,464
10/01/2026
16.79
17.85
16.51
17.57
+4.33%
1,305,794
09/30/2026
17.27
17.78
16.84
16.84
-1.92%
916,384
09/29/2026
17.14
17.17
16.72
17.17
+0.41%
1,359,858
09/28/2026
17.47
17.59
17.10
17.10
-3.01%
1,055,219
09/25/2026
17.24
17.79
17.18
17.63
+3.71%
897,432
09/24/2026
17.80
17.90
16.77
17.00
-4.92%
1,150,201
09/23/2026
17.96
18.24
17.59
17.88
-2.30%
854,517
09/22/2026
17.91
18.48
17.73
18.30
+4.81%
1,117,272
09/21/2026
17.91
17.95
17.40
17.46
-1.24%
991,749
09/18/2026
17.97
18.28
17.45
17.68
-4.28%
3,268,305
09/17/2026
18.68
18.99
18.47
18.47
+1.32%
904,589
09/16/2026
18.51
18.82
17.87
18.23
-0.76%
762,705
09/15/2026
19.30
19.34
18.23
18.37
-2.08%
824,224
09/14/2026
18.82
19.16
18.52
18.76
-2.49%
895,201
09/11/2026
19.16
19.46
19.06
19.24
+2.01%
939,580
09/10/2026
18.21
18.86
17.83
18.86
+2.95%
769,000
09/09/2026
18.71
19.01
18.26
18.32
-2.45%
718,979
09/08/2026
19.78
19.88
18.54
18.78
-6.15%
881,906
09/04/2026
19.29
20.15
19.18
20.01
+2.25%
639,148
09/03/2026
19.71
19.77
19.29
19.57
+1.72%
564,164
09/02/2026
18.43
19.54
18.40
19.24
+5.42%
711,493
09/01/2026
18.81
18.86
18.17
18.25
-3.80%
847,690
08/31/2026
19.03
19.03
18.77
18.97
-0.47%
679,865
08/28/2026
19.09
19.23
18.60
19.06
+1.22%
852,025
08/27/2026
18.86
19.21
18.63
18.83
-0.69%
766,806
08/26/2026
18.63
18.98
18.23
18.96
+1.72%
1,153,187
08/25/2026
19.06
19.10
18.61
18.64
-1.79%
813,549
08/24/2026
19.97
20.00
18.81
18.98
-5.15%
951,566
08/21/2026
19.73
20.42
19.69
20.01
+2.67%
1,050,151
08/20/2026
19.38
19.55
18.97
19.49
-0.71%
557,829
08/19/2026
19.58
20.04
19.56
19.63
+0.77%
694,964
08/18/2026
20.14
20.29
19.23
19.48
-3.08%
691,805
08/17/2026
20.19
20.27
19.83
20.10
-1.37%
840,775
08/14/2026
20.45
20.86
20.33
20.38
+1.75%
1,441,080
08/13/2026
18.74
20.05
18.74
20.03
+7.57%
1,788,599
08/12/2026
19.10
19.10
18.54
18.62
-2.72%
730,013
08/11/2026
18.94
19.27
18.94
19.14
+2.30%
971,244
08/10/2026
19.19
19.19
18.54
18.71
-3.66%
784,137
08/07/2026
19.07
20.05
19.07
19.42
+3.02%
998,405
08/06/2026
20.29
20.35
18.72
18.85
-8.14%
1,383,256
08/05/2026
20.50
21.65
19.54
20.52
-3.02%
2,039,398
08/05/2026
$0.48 Earnings
08/04/2026
20.76
21.40
19.99
21.16
+0.71%
1,390,184
08/03/2026
21.28
21.34
20.68
21.01
-0.14%
793,842
07/31/2026
21.72
21.78
20.22
21.04
-3.84%
1,192,335
07/30/2026
22.35
22.45
21.38
21.88
+1.39%
862,358
07/29/2026
21.39
22.13
21.22
21.58
-0.19%
809,819
07/28/2026
20.84
21.63
20.78
21.62
+4.34%
697,261
07/27/2026
20.86
22.37
20.30
20.72
+1.57%
722,133
07/24/2026
20.27
20.61
20.17
20.40
+1.44%
520,755
07/23/2026
20.25
20.56
19.69
20.11
-2.62%
704,275
07/22/2026
19.98
20.70
19.98
20.65
+3.66%
938,215
07/21/2026
19.79
20.35
19.73
19.92
+1.37%
1,064,946
07/20/2026
20.05
20.05
19.51
19.65
-0.71%
755,837
07/17/2026
20.07
20.39
19.45
19.79
-3.98%
792,665
07/16/2026
19.88
20.63
19.88
20.61
+3.41%
1,030,954
07/15/2026
19.53
20.15
19.50
19.93
+3.48%
641,438
07/14/2026
19.51
19.60
18.89
19.26
+0.31%
759,823
07/13/2026
19.69
19.98
19.09
19.20
-3.81%
878,265
07/10/2026
19.60
20.30
19.51
19.96
+2.41%
758,986
07/09/2026
18.63
19.77
18.59
19.49
+5.24%
1,364,136
07/08/2026
18.94
18.98
18.12
18.52
-3.54%
1,347,705
07/07/2026
19.57
19.64
19.10
19.20
-1.08%
1,030,074
07/06/2026
19.07
19.54
18.95
19.41
+3.46%
1,005,587
07/02/2026
18.55
18.97
18.30
18.76
+3.42%
1,203,063
07/01/2026
18.10
18.50
17.68
18.14
-1.31%
1,300,890
06/30/2026
18.09
18.78
18.09
18.38
+1.10%
1,084,041
06/29/2026
19.96
19.96
18.00
18.18
-9.15%
1,482,298
06/26/2026
20.12
20.58
19.46
20.01
-1.38%
2,811,950
06/25/2026
20.73
21.04
20.25
20.29
+0.10%
782,577
06/24/2026
20.42
20.72
19.93
20.27
-1.07%
721,396
06/23/2026
20.12
20.55
20.00
20.49
-0.49%
797,590
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