Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ADNT Stock Alerts
$27.88
+0.56 (+2.05%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Adient Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
-3.56%
3 Month
Performance
-20.89%
6 Month
Performance
-15.23%
Year-To-Date
Performance
-23.32%
1 Year
Performance
-25.93%
Receive ADNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adient and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

ADNT Stock Chart for Monday, June, 10, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$27.34$27.89
+2.01%		$27.92$26.881.19 million shs$2.51 billion
06/06/2024$28.04$27.34
-2.50%		$28.01$27.131.31 million shs$2.46 billion
06/05/2024$28.13$28.04
-0.32%		$28.38$27.781.30 million shs$2.52 billion
06/04/2024$28.10$28.13
+0.11%		$28.21$27.691.30 million shs$2.53 billion
06/03/2024$28.24$28.10
-0.50%		$28.48$27.411.09 million shs$2.52 billion
05/31/2024$27.68$28.24
+2.02%		$28.41$27.421.00 million shs$2.54 billion
05/30/2024$27.03$27.68
+2.40%		$27.69$27.05577,109 shs$2.49 billion
05/29/2024$27.40$27.03
-1.35%		$27.17$26.78646,723 shs$2.43 billion
05/28/2024$27.24$27.40
+0.59%		$27.71$27.221.03 million shs$2.46 billion
05/27/2024$27.24$27.24$27.27$26.79833,700 shs$2.45 billion
05/24/2024$26.92$27.24
+1.19%		$27.27$26.79833,702 shs$2.45 billion
05/23/2024$28.05$26.92
-4.03%		$28.15$26.79956,367 shs$2.42 billion
05/22/2024$28.21$28.05
-0.57%		$28.34$27.72756,646 shs$2.52 billion
05/21/2024$28.86$28.21
-2.25%		$28.71$28.17778,881 shs$2.53 billion
05/20/2024$29.12$28.86
-0.89%		$29.28$28.74689,996 shs$2.59 billion
05/17/2024$29.63$29.12
-1.72%		$29.52$29.04935,061 shs$2.62 billion
05/16/2024$29.55$29.63
+0.27%		$29.71$29.35778,885 shs$2.66 billion
05/15/2024$29.72$29.55
-0.57%		$30.19$29.231.09 million shs$2.65 billion
05/14/2024$29.47$29.72
+0.85%		$30.29$29.451.10 million shs$2.67 billion
05/13/2024$28.91$29.47
+1.94%		$30.05$29.351.01 million shs$2.65 billion
05/10/2024$28.88$28.91
+0.10%		$29.21$28.311.01 million shs$2.60 billion
05/09/2024$28.54$28.88
+1.19%		$29.05$28.51994,184 shs$2.59 billion
05/08/2024$27.74$28.54
+2.88%		$28.61$27.351.03 million shs$2.60 billion
05/07/2024$28.12$27.74
-1.35%		$28.52$27.741.29 million shs$2.53 billion
05/06/2024$27.41$28.12
+2.59%		$28.26$27.031.76 million shs$2.57 billion
05/03/2024$30.24$27.42
-9.33%		$30.89$26.972.26 million shs$2.50 billion
05/02/2024$29.42$30.24
+2.79%		$30.44$29.761.07 million shs$2.76 billion
05/01/2024$29.86$29.42
-1.47%		$30.04$28.951.29 million shs$2.68 billion
04/30/2024$30.77$29.86
-2.96%		$30.33$29.61885,521 shs$2.72 billion
04/29/2024$30.42$30.77
+1.15%		$31.17$30.651.19 million shs$2.81 billion
04/26/2024$29.41$30.42
+3.43%		$30.70$29.361.01 million shs$2.78 billion
04/25/2024$29.68$29.41
-0.91%		$29.67$29.12928,506 shs$2.68 billion
04/24/2024$28.95$29.68
+2.52%		$29.81$28.711.18 million shs$2.71 billion
04/23/2024$28.99$28.95
-0.14%		$29.18$28.80832,116 shs$2.64 billion
04/22/2024$28.83$28.99
+0.55%		$29.18$28.59847,676 shs$2.65 billion
04/19/2024$28.02$28.83
+2.89%		$28.90$27.761.05 million shs$2.63 billion
04/18/2024$28.11$28.02
-0.32%		$28.46$27.731.17 million shs$2.56 billion
04/17/2024$28.63$28.11
-1.82%		$28.93$27.981.15 million shs$2.57 billion
04/16/2024$29.19$28.63
-1.92%		$28.92$28.351.05 million shs$2.61 billion
04/15/2024$29.76$29.19
-1.92%		$30.10$29.13961,227 shs$2.66 billion
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/12/2024$31.13$29.77
-4.38%		$30.76$29.74858,482 shs$2.72 billion
04/11/2024$30.24$31.13
+2.94%		$31.21$29.961.27 million shs$2.84 billion
04/10/2024$31.78$30.24
-4.85%		$30.60$29.301.99 million shs$2.76 billion
04/09/2024$31.10$31.78
+2.19%		$31.85$31.201.19 million shs$2.90 billion
04/08/2024$31.15$31.10
-0.16%		$31.84$31.091.14 million shs$2.84 billion
04/05/2024$31.26$31.15
-0.35%		$31.58$30.821.05 million shs$2.84 billion
04/04/2024$31.83$31.26
-1.79%		$32.49$31.17863,082 shs$2.85 billion
04/03/2024$31.55$31.83
+0.89%		$31.89$31.47691,186 shs$2.90 billion
04/02/2024$31.93$31.55
-1.19%		$31.90$31.41927,906 shs$2.88 billion
04/01/2024$32.92$31.93
-3.01%		$32.77$31.801.02 million shs$2.91 billion
03/29/2024$32.92$32.92
+0.02%		$33.74$32.891.16 million shs$3.00 billion
03/28/2024$33.18$32.92
-0.80%		$33.74$32.901.16 million shs$3.00 billion
03/27/2024$31.91$33.18
+3.98%		$33.21$30.672.86 million shs$3.03 billion
03/26/2024$33.20$31.91
-3.89%		$33.30$31.841.05 million shs$2.91 billion
03/25/2024$32.99$33.20
+0.64%		$33.43$32.76618,306 shs$3.03 billion
03/22/2024$33.73$32.99
-2.19%		$33.60$32.66760,744 shs$3.01 billion
03/21/2024$33.76$33.73
-0.09%		$34.16$33.53764,121 shs$3.08 billion
03/20/2024$32.84$33.76
+2.80%		$33.96$32.88915,141 shs$3.08 billion
03/19/2024$32.53$32.84
+0.95%		$32.96$32.21811,068 shs$3.00 billion
03/18/2024$32.58$32.53
-0.15%		$33.08$32.231.30 million shs$2.97 billion
03/15/2024$32.52$32.58
+0.18%		$33.20$32.492.43 million shs$2.97 billion
03/14/2024$34.40$32.52
-5.47%		$34.23$32.291.05 million shs$2.97 billion
03/13/2024$34.46$34.40
-0.17%		$35.04$34.001.01 million shs$3.14 billion
03/12/2024$35.31$34.46
-2.41%		$35.49$34.011.02 million shs$3.14 billion
03/11/2024$35.24$35.31
+0.20%		$35.62$35.161.05 million shs$3.22 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored