5 DAY PERFORMANCE
+15.30%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
-13.87%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $17.97 | $17.68 (-1.61%) | $18.28 | $17.45 | 3.27 M | $1.38 B |
| 09/17/2026 | $18.68 | $18.47 (-1.12%) | $18.99 | $18.47 | 904.60 K | $1.44 B |
| 09/16/2026 | $18.51 | $18.23 (-1.51%) | $18.82 | $17.87 | 762.71 K | $1.42 B |
| 09/15/2026 | $19.30 | $18.37 (-4.82%) | $19.34 | $18.23 | 824.40 K | $1.43 B |
| 09/14/2026 | $18.82 | $18.76 (-0.32%) | $19.16 | $18.52 | 895.20 K | $1.47 B |
| 09/11/2026 | $19.16 | $19.24 (0.42%) | $19.46 | $19.06 | 919.90 K | $1.50 B |
| 09/10/2026 | $18.21 | $18.86 (3.57%) | $18.86 | $17.83 | 769.01 K | $1.47 B |
| 09/09/2026 | $18.71 | $18.32 (-2.08%) | $19.01 | $18.26 | 719.00 K | $1.43 B |
| 09/08/2026 | $19.78 | $18.78 (-5.06%) | $19.88 | $18.54 | 881.95 K | $1.47 B |
| 09/04/2026 | $19.29 | $20.01 (3.73%) | $20.15 | $19.18 | 639.20 K | $1.56 B |
| 09/03/2026 | $19.71 | $19.57 (-0.71%) | $19.77 | $19.29 | 564.20 K | $1.53 B |
| 09/02/2026 | $18.43 | $19.24 (4.4%) | $19.54 | $18.40 | 711.50 K | $1.50 B |
| 09/01/2026 | $18.81 | $18.25 (-2.98%) | $18.86 | $18.17 | 847.70 K | $1.43 B |
| 08/31/2026 | $19.03 | $18.97 (-0.32%) | $19.03 | $18.77 | 679.50 K | $1.48 B |
| 08/28/2026 | $19.09 | $19.06 (-0.16%) | $19.23 | $18.60 | 852.03 K | $1.49 B |
| 08/27/2026 | $18.86 | $18.83 (-0.16%) | $19.21 | $18.63 | 766.81 K | $1.47 B |
| 08/26/2026 | $18.63 | $18.96 (1.77%) | $18.98 | $18.23 | 1.15 M | $1.48 B |
| 08/25/2026 | $19.06 | $18.64 (-2.2%) | $19.10 | $18.61 | 813.55 K | $1.46 B |
| 08/24/2026 | $19.97 | $18.98 (-4.96%) | $20.00 | $18.81 | 951.60 K | $1.48 B |
| 08/21/2026 | $19.73 | $20.01 (1.42%) | $20.42 | $19.69 | 1.05 M | $1.56 B |
| 08/20/2026 | $19.38 | $19.49 (0.57%) | $19.55 | $18.97 | 557.83 K | $1.52 B |
| 08/19/2026 | $19.58 | $19.63 (0.26%) | $20.04 | $19.56 | 695.00 K | $1.53 B |
| 08/18/2026 | $20.14 | $19.48 (-3.28%) | $20.29 | $19.23 | 691.81 K | $1.52 B |
| 08/17/2026 | $20.19 | $20.10 (-0.45%) | $20.27 | $19.83 | 840.80 K | $1.57 B |
| 08/14/2026 | $20.45 | $20.38 (-0.34%) | $20.86 | $20.33 | 1.44 M | $1.59 B |
| 08/13/2026 | $18.74 | $20.03 (6.88%) | $20.05 | $18.74 | 1.79 M | $1.56 B |
| 08/12/2026 | $19.10 | $18.62 (-2.51%) | $19.10 | $18.54 | 724.60 K | $1.45 B |
| 08/11/2026 | $18.94 | $19.14 (1.06%) | $19.27 | $18.94 | 971.24 K | $1.49 B |
| 08/10/2026 | $19.19 | $18.71 (-2.5%) | $19.19 | $18.54 | 784.14 K | $1.46 B |
| 08/07/2026 | $19.07 | $19.42 (1.84%) | $20.05 | $19.07 | 999.00 K | $1.52 B |
| 08/06/2026 | $20.29 | $18.85 (-7.1%) | $20.35 | $18.72 | 1.38 M | $1.47 B |
| 08/05/2026 | $20.50 | $20.52 (0.1%) | $21.65 | $19.54 | 2.04 M | $1.60 B |
| 08/04/2026 | $20.76 | $21.16 (1.93%) | $21.40 | $19.99 | 1.39 M | $1.65 B |
| 08/03/2026 | $21.28 | $21.01 (-1.27%) | $21.34 | $20.68 | 793.84 K | $1.64 B |
| 07/31/2026 | $21.72 | $21.04 (-3.13%) | $21.78 | $20.22 | 1.19 M | $1.67 B |
| 07/30/2026 | $22.35 | $21.88 (-2.1%) | $22.45 | $21.38 | 862.36 K | $1.74 B |
| 07/29/2026 | $21.39 | $21.58 (0.89%) | $22.13 | $21.22 | 809.82 K | $1.71 B |
| 07/28/2026 | $20.84 | $21.62 (3.74%) | $21.63 | $20.78 | 697.60 K | $1.71 B |
| 07/27/2026 | $20.86 | $20.72 (-0.67%) | $22.37 | $20.30 | 722.13 K | $1.64 B |
| 07/24/2026 | $20.27 | $20.40 (0.64%) | $20.61 | $20.17 | 520.80 K | $1.62 B |
| 07/23/2026 | $20.25 | $20.11 (-0.69%) | $20.56 | $19.69 | 704.30 K | $1.59 B |
| 07/22/2026 | $19.98 | $20.65 (3.35%) | $20.70 | $19.98 | 938.22 K | $1.64 B |
| 07/21/2026 | $19.79 | $19.92 (0.66%) | $20.35 | $19.73 | 1.06 M | $1.58 B |
| 07/20/2026 | $20.05 | $19.65 (-2%) | $20.05 | $19.51 | 755.84 K | $1.56 B |
| 07/17/2026 | $20.07 | $19.79 (-1.4%) | $20.39 | $19.45 | 792.67 K | $1.57 B |
| 07/16/2026 | $19.88 | $20.61 (3.67%) | $20.63 | $19.88 | 1.03 M | $1.63 B |
| 07/15/2026 | $19.53 | $19.93 (2.05%) | $20.15 | $19.50 | 641.44 K | $1.58 B |
| 07/14/2026 | $19.51 | $19.26 (-1.28%) | $19.60 | $18.89 | 759.82 K | $1.53 B |
| 07/13/2026 | $19.69 | $19.20 (-2.49%) | $19.98 | $19.09 | 878.30 K | $1.52 B |
| 07/10/2026 | $19.60 | $19.96 (1.84%) | $20.30 | $19.51 | 759.00 K | $1.58 B |
| 07/09/2026 | $18.63 | $19.49 (4.62%) | $19.77 | $18.59 | 1.36 M | $1.55 B |
| 07/08/2026 | $18.94 | $18.52 (-2.22%) | $18.98 | $18.12 | 1.35 M | $1.47 B |
| 07/07/2026 | $19.57 | $19.20 (-1.89%) | $19.64 | $19.10 | 1.03 M | $1.52 B |
| 07/06/2026 | $19.07 | $19.41 (1.78%) | $19.54 | $18.95 | 1.01 M | $1.54 B |
| 07/02/2026 | $18.55 | $18.76 (1.13%) | $18.97 | $18.30 | 1.20 M | $1.49 B |
| 07/01/2026 | $18.10 | $18.14 (0.22%) | $18.50 | $17.68 | 1.30 M | $1.44 B |
| 06/30/2026 | $18.09 | $18.38 (1.6%) | $18.78 | $18.09 | 1.08 M | $1.46 B |
| 06/29/2026 | $19.96 | $18.18 (-8.92%) | $19.96 | $18.00 | 1.48 M | $1.44 B |
| 06/26/2026 | $20.12 | $20.01 (-0.55%) | $20.58 | $19.46 | 2.81 M | $1.59 B |
| 06/25/2026 | $20.73 | $20.29 (-2.12%) | $21.04 | $20.25 | 782.60 K | $1.61 B |
| 06/24/2026 | $20.42 | $20.27 (-0.73%) | $20.72 | $19.93 | 721.40 K | $1.61 B |
| 06/23/2026 | $20.12 | $20.49 (1.84%) | $20.55 | $20.00 | 797.60 K | $1.62 B |
| 06/22/2026 | $20.50 | $20.59 (0.44%) | $20.89 | $20.31 | 877.78 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
