Adient (ADNT) Stock Chart & Stock Price History → [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad) Free ADNT Stock Alerts $28.24 +0.56 (+2.02%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Adient Stock Price Performance5 Day Performance+3.67%1 Month Performance-4.01%3 Month Performance-15.58%6 Month Performance-15.14%Year-To-Date Performance-22.33%1 Year Performance-16.89% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. ADNT Stock Chart for Saturday, June, 1, 2024 ADNT Chart by TradingView Adient Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$27.68$28.24+2.02%$28.41$27.421.00 million shs$2.54 billion05/30/2024$27.03$27.68+2.40%$27.69$27.05577,109 shs$2.49 billion05/29/2024$27.40$27.03-1.35%$27.17$26.78646,723 shs$2.43 billion05/28/2024$27.24$27.40+0.59%$27.71$27.221.03 million shs$2.46 billion05/27/2024$27.24$27.24$27.27$26.79833,700 shs$2.45 billion05/24/2024$26.92$27.24+1.19%$27.27$26.79833,702 shs$2.45 billion Get the Latest News and Ratings for ADNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adient and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$28.05$26.92-4.03%$28.15$26.79956,367 shs$2.42 billion05/22/2024$28.21$28.05-0.57%$28.34$27.72756,646 shs$2.52 billion05/21/2024$28.86$28.21-2.25%$28.71$28.17778,881 shs$2.53 billion05/20/2024$29.12$28.86-0.89%$29.28$28.74689,996 shs$2.59 billion05/17/2024$29.63$29.12-1.72%$29.52$29.04935,061 shs$2.62 billion05/16/2024$29.55$29.63+0.27%$29.71$29.35778,885 shs$2.66 billion05/15/2024$29.72$29.55-0.57%$30.19$29.231.09 million shs$2.65 billion05/14/2024$29.47$29.72+0.85%$30.29$29.451.10 million shs$2.67 billion05/13/2024$28.91$29.47+1.94%$30.05$29.351.01 million shs$2.65 billion05/10/2024$28.88$28.91+0.10%$29.21$28.311.01 million shs$2.60 billion05/09/2024$28.54$28.88+1.19%$29.05$28.51994,184 shs$2.59 billion05/08/2024$27.74$28.54+2.88%$28.61$27.351.03 million shs$2.60 billion05/07/2024$28.12$27.74-1.35%$28.52$27.741.29 million shs$2.53 billion05/06/2024$27.41$28.12+2.59%$28.26$27.031.76 million shs$2.57 billion05/03/2024$30.24$27.42-9.33%$30.89$26.972.26 million shs$2.50 billion05/02/2024$29.42$30.24+2.79%$30.44$29.761.07 million shs$2.76 billion05/01/2024$29.86$29.42-1.47%$30.04$28.951.29 million shs$2.68 billion04/30/2024$30.77$29.86-2.96%$30.33$29.61885,521 shs$2.72 billion04/29/2024$30.42$30.77+1.15%$31.17$30.651.19 million shs$2.81 billion04/26/2024$29.41$30.42+3.43%$30.70$29.361.01 million shs$2.78 billion04/25/2024$29.68$29.41-0.91%$29.67$29.12928,506 shs$2.68 billion04/24/2024$28.95$29.68+2.52%$29.81$28.711.18 million shs$2.71 billion04/23/2024$28.99$28.95-0.14%$29.18$28.80832,116 shs$2.64 billion04/22/2024$28.83$28.99+0.55%$29.18$28.59847,676 shs$2.65 billion04/19/2024$28.02$28.83+2.89%$28.90$27.761.05 million shs$2.63 billion04/18/2024$28.11$28.02-0.32%$28.46$27.731.17 million shs$2.56 billion04/17/2024$28.63$28.11-1.82%$28.93$27.981.15 million shs$2.57 billion04/16/2024$29.19$28.63-1.92%$28.92$28.351.05 million shs$2.61 billion04/15/2024$29.76$29.19-1.92%$30.10$29.13961,227 shs$2.66 billion04/12/2024$31.13$29.77-4.38%$30.76$29.74858,482 shs$2.72 billion04/11/2024$30.24$31.13+2.94%$31.21$29.961.27 million shs$2.84 billion04/10/2024$31.78$30.24-4.85%$30.60$29.301.99 million shs$2.76 billion04/09/2024$31.10$31.78+2.19%$31.85$31.201.19 million shs$2.90 billion04/08/2024$31.15$31.10-0.16%$31.84$31.091.14 million shs$2.84 billionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$31.26$31.15-0.35%$31.58$30.821.05 million shs$2.84 billion04/04/2024$31.83$31.26-1.79%$32.49$31.17863,082 shs$2.85 billion04/03/2024$31.55$31.83+0.89%$31.89$31.47691,186 shs$2.90 billion04/02/2024$31.93$31.55-1.19%$31.90$31.41927,906 shs$2.88 billion04/01/2024$32.92$31.93-3.01%$32.77$31.801.02 million shs$2.91 billion03/29/2024$32.92$32.92+0.02%$33.74$32.891.16 million shs$3.00 billion03/28/2024$33.18$32.92-0.80%$33.74$32.901.16 million shs$3.00 billion03/27/2024$31.91$33.18+3.98%$33.21$30.672.86 million shs$3.03 billion03/26/2024$33.20$31.91-3.89%$33.30$31.841.05 million shs$2.91 billion03/25/2024$32.99$33.20+0.64%$33.43$32.76618,306 shs$3.03 billion03/22/2024$33.73$32.99-2.19%$33.60$32.66760,744 shs$3.01 billion03/21/2024$33.76$33.73-0.09%$34.16$33.53764,121 shs$3.08 billion03/20/2024$32.84$33.76+2.80%$33.96$32.88915,141 shs$3.08 billion03/19/2024$32.53$32.84+0.95%$32.96$32.21811,068 shs$3.00 billion03/18/2024$32.58$32.53-0.15%$33.08$32.231.30 million shs$2.97 billion03/15/2024$32.52$32.58+0.18%$33.20$32.492.43 million shs$2.97 billion03/14/2024$34.40$32.52-5.47%$34.23$32.291.05 million shs$2.97 billion03/13/2024$34.46$34.40-0.17%$35.04$34.001.01 million shs$3.14 billion03/12/2024$35.31$34.46-2.41%$35.49$34.011.02 million shs$3.14 billion03/11/2024$35.24$35.31+0.20%$35.62$35.161.05 million shs$3.22 billion03/08/2024$35.32$35.22-0.28%$35.94$34.96677,194 shs$3.21 billion03/07/2024$34.64$35.32+1.96%$35.70$34.49804,572 shs$3.22 billion03/06/2024$34.34$34.64+0.87%$34.68$34.16708,926 shs$3.16 billion03/05/2024$33.37$34.34+2.91%$34.36$33.08859,452 shs$3.13 billion03/04/2024$33.44$33.37-0.21%$33.61$32.99715,861 shs$3.05 billion03/01/2024$33.92$33.45-1.39%$34.03$33.33552,201 shs$3.05 billion02/29/2024$33.67$33.92+0.74%$34.43$33.521.01 million shs$3.10 billion Related Companies: Goodyear Tire & Rubber Stock Price Chart XPEL Stock Price Chart BorgWarner Stock Price Chart Gentex Stock Price Chart Icahn Enterprises Stock Price Chart Lear Stock Price Chart Allison Transmission Stock Price Chart Modine Manufacturing Stock Price Chart Visteon Stock Price Chart Dorman Products Stock Price Chart Receive ADNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adient and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ADNT) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adient plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.