17.29
price up icon1.95%   0.33
 
loading

Adient Plc Stock (ADNT) Price History

The historical daily chart and data for Adient Plc stock (ADNT), show that the latest closing stock price as of December 24, 2024, is $17.29.
  • Adient Plc all-time high stock price is $86.42, occurred on September 27, 2017.
  • The lowest Adient Plc stock price recorded was $5.91 on March 18, 2020. Since then, Adient Plc's stock price has risen over 192.55% to $17.29 now.
  • The 52-week high stock price for ADNT is $37.12, representing a 114.69% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for ADNT is $16.43, indicating a -4.97% decrease from the current share price, occurred on December 23, 2024.
  • The closing price of Adient Plc (ADNT) stock in the beginning of 2023 was $48.42. The stock closed the year at $34.69, a loss of over -28.36% for the year.
The table below shows more information about ADNT historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $17.37 $16.74 $0.63 477,253.0 +1.95%
Dec 23, 2024 $17.00 $16.43 $0.57 1,140,341.0 +0.65%
Dec 20, 2024 $17.55 $16.77 $0.775 2,384,562.0 -2.38%
Dec 19, 2024 $17.75 $16.96 $0.79 877,566.0 -0.06%
Dec 18, 2024 $18.06 $17.12 $0.94 929,254.0 -1.88%
Dec 17, 2024 $17.77 $17.20 $0.57 1,356,312.0 -0.06%
Dec 16, 2024 $18.51 $17.56 $0.95 1,735,861.0 -7.12%
Dec 13, 2024 $19.05 $18.71 $0.34 700,801.0 -0.58%
Dec 12, 2024 $19.60 $19.00 $0.60 733,311.0 -1.75%
Dec 11, 2024 $19.90 $18.96 $0.94 1,123,891.0 -1.97%
Dec 10, 2024 $19.83 $19.25 $0.5808 661,144.0 +0.51%
Dec 09, 2024 $20.67 $19.42 $1.25 735,810.0 +2.18%
Dec 06, 2024 $20.13 $18.95 $1.18 1,154,702.0 -1.08%
Dec 05, 2024 $20.66 $19.11 $1.55 1,190,317.0 -4.08%
Dec 04, 2024 $20.42 $19.75 $0.67 760,872.0 +2.11%
Dec 03, 2024 $20.40 $19.71 $0.69 1,009,863.0 -1.92%
Dec 02, 2024 $20.30 $19.19 $1.11 1,468,041.0 +5.51%
Nov 29, 2024 $19.43 $19.04 $0.39 510,083.0 -0.16%
Nov 27, 2024 $19.74 $19.18 $0.56 894,805.0 +0.10%
Nov 26, 2024 $19.66 $18.96 $0.705 1,230,176.0 -3.61%

Adient Plc Stock (ADNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adient Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adient Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adient Plc Stock (ADNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.67 $16.43 $4.24 18,439,901.0 -10.09%
Nov, 2024 $21.98 $18.53 $3.45 26,954,573.0 -1.54%
Oct, 2024 $23.39 $19.47 $3.92 17,430,623.0 -13.47%
Sep, 2024 $24.25 $19.40 $4.85 41,001,709.0 -0.22%
Aug, 2024 $25.93 $20.18 $5.75 31,411,202.0 -12.19%
Jul, 2024 $26.59 $22.93 $3.66 26,227,032.0 +4.25%
Jun, 2024 $28.48 $24.22 $4.26 20,894,013.0 -12.50%
May, 2024 $30.89 $26.78 $4.11 22,387,622.0 -5.46%
Apr, 2024 $32.79 $27.73 $5.06 22,518,449.0 -9.26%
Mar, 2024 $35.94 $30.67 $5.27 21,079,314.0 -3.01%
Feb, 2024 $36.04 $32.47 $3.57 25,706,220.0 -2.22%
Jan, 2024 $37.04 $31.77 $5.27 15,227,382.0 -4.54%

Adient Plc Stock (ADNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.19 $31.91 $5.28 20,623,797.0 +12.92%
Nov, 2023 $36.63 $30.11 $6.53 27,173,078.0 -4.42%
Oct, 2023 $37.09 $33.05 $4.04 14,546,218.0 -8.20%
Sep, 2023 $40.47 $35.43 $5.04 14,780,328.0 -6.31%
Aug, 2023 $46.51 $37.23 $9.27 20,625,098.0 -7.97%
Jul, 2023 $42.96 $38.01 $4.95 13,104,888.0 +11.06%
Jun, 2023 $40.66 $32.68 $7.98 19,751,134.0 +13.74%
May, 2023 $37.78 $32.59 $5.19 18,134,744.0 -8.80%
Apr, 2023 $41.08 $35.43 $5.65 12,396,243.0 -9.81%
Mar, 2023 $45.11 $36.72 $8.39 19,449,008.0 -4.12%
Feb, 2023 $47.50 $41.34 $6.16 17,854,428.0 -5.11%
Jan, 2023 $45.15 $34.17 $10.98 19,823,472.0 +29.78%

Adient Plc Stock (ADNT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $39.80 $32.83 $6.97 15,319,750.0 -10.91%
Nov, 2022 $41.08 $31.96 $9.12 17,173,648.0 +11.32%
Oct, 2022 $36.30 $27.75 $8.55 14,890,593.0 +26.05%
Sep, 2022 $35.80 $27.74 $8.06 14,318,889.0 -16.42%
Aug, 2022 $39.44 $31.32 $8.12 17,641,279.0 -1.72%
Jul, 2022 $33.87 $27.15 $6.72 17,119,799.0 +14.01%
Jun, 2022 $38.60 $27.95 $10.65 20,805,964.0 -16.28%
May, 2022 $36.81 $28.48 $8.33 21,265,840.0 +3.66%
Apr, 2022 $41.26 $31.99 $9.27 17,689,987.0 -16.26%
Mar, 2022 $44.29 $30.53 $13.76 28,608,475.0 -8.89%
Feb, 2022 $50.23 $40.56 $9.66 22,491,003.0 +6.62%
Jan, 2022 $50.96 $38.91 $12.05 18,232,223.0 -12.34%
auto_parts MOD
$118.42
price up icon 0.94%
$29.23
price up icon 0.34%
auto_parts BWA
$32.18
price up icon 0.56%
auto_parts ALV
$93.55
price up icon 1.68%
$109.19
price up icon 0.72%
auto_parts LKQ
$36.70
price down icon 1.00%
Cap:     |  Volume (24h):