Adient plcADNTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $20.60 | $20.87 | $20.32 | $20.80 | 1.04M |
| 1/29/2026 | $21.79 | $22.02 | $20.87 | $21.04 | 863,143 |
| 1/28/2026 | $22.24 | $22.45 | $21.58 | $21.59 | 876,822 |
| 1/27/2026 | $21.52 | $22.32 | $21.24 | $22.23 | 1.02M |
| 1/26/2026 | $21.65 | $21.73 | $21.18 | $21.36 | 1.01M |
| 1/23/2026 | $22.21 | $22.25 | $21.40 | $21.61 | 864,205 |
| 1/22/2026 | $22.51 | $22.94 | $21.80 | $21.85 | 828,800 |
| 1/21/2026 | $21.60 | $22.60 | $21.46 | $22.35 | 1.19M |
| 1/20/2026 | $21.64 | $21.90 | $21.00 | $21.26 | 1.03M |
| 1/16/2026 | $23.39 | $23.47 | $21.95 | $22.03 | 1.77M |
| 1/15/2026 | $23.68 | $23.76 | $23.03 | $23.41 | 1.58M |
| 1/14/2026 | $22.77 | $23.65 | $22.27 | $23.60 | 3.24M |
| 1/13/2026 | $20.80 | $21.62 | $20.55 | $21.45 | 2.10M |
| 1/12/2026 | $20.74 | $20.99 | $20.48 | $20.78 | 970,642 |
| 1/9/2026 | $20.40 | $20.69 | $20.01 | $20.60 | 1.48M |
| 1/8/2026 | $19.06 | $20.72 | $19.06 | $20.36 | 1.27M |
| 1/7/2026 | $19.53 | $19.57 | $19.03 | $19.35 | 1.46M |
| 1/6/2026 | $19.22 | $19.75 | $18.96 | $19.54 | 1.19M |
| 1/5/2026 | $18.97 | $19.87 | $18.97 | $19.42 | 1.45M |
| 1/2/2026 | $19.28 | $19.40 | $19.00 | $19.04 | 1.04M |
| 12/31/2025 | $19.08 | $19.42 | $18.98 | $19.17 | 986,700 |
| 12/30/2025 | $19.39 | $19.65 | $19.24 | $19.47 | 687,500 |
| 12/29/2025 | $19.50 | $19.63 | $19.24 | $19.37 | 499,000 |
| 12/26/2025 | $19.37 | $19.55 | $19.30 | $19.52 | 846,713 |
| 12/24/2025 | $19.27 | $19.60 | $19.25 | $19.37 | 257,700 |
| 12/23/2025 | $19.26 | $19.48 | $19.09 | $19.29 | 1.12M |
| 12/22/2025 | $19.77 | $19.77 | $19.20 | $19.20 | 665,722 |
| 12/19/2025 | $19.26 | $19.69 | $19.26 | $19.58 | 2.38M |
| 12/18/2025 | $19.70 | $19.96 | $19.25 | $19.35 | 993,400 |
| 12/17/2025 | $18.94 | $19.55 | $18.67 | $19.51 | 1.50M |
| 12/16/2025 | $18.92 | $19.18 | $18.71 | $18.96 | 1.03M |
| 12/15/2025 | $19.12 | $19.25 | $18.69 | $18.76 | 1.21M |
| 12/12/2025 | $19.17 | $19.37 | $18.76 | $18.81 | 976,100 |
| 12/11/2025 | $19.12 | $19.29 | $18.91 | $18.98 | 1.71M |
| 12/10/2025 | $18.76 | $19.47 | $18.65 | $19.08 | 1.53M |
| 12/9/2025 | $18.59 | $18.97 | $18.51 | $18.70 | 992,414 |
| 12/8/2025 | $19.47 | $19.55 | $18.66 | $18.75 | 1.48M |
| 12/5/2025 | $19.06 | $19.13 | $18.48 | $18.52 | 968,000 |
| 12/4/2025 | $19.24 | $19.40 | $18.83 | $18.97 | 893,313 |
| 12/3/2025 | $18.92 | $19.76 | $18.86 | $19.23 | 986,400 |
| 12/2/2025 | $19.47 | $19.47 | $18.76 | $18.86 | 888,412 |
| 12/1/2025 | $19.13 | $19.56 | $19.00 | $19.18 | 1.32M |
| 11/28/2025 | $19.45 | $19.70 | $19.37 | $19.46 | 655,600 |
| 11/26/2025 | $19.23 | $19.84 | $19.23 | $19.60 | 1.27M |
| 11/25/2025 | $19.55 | $19.90 | $19.40 | $19.53 | 1.24M |
| 11/24/2025 | $18.94 | $19.57 | $18.74 | $19.37 | 1.77M |
| 11/21/2025 | $17.76 | $18.99 | $17.76 | $18.93 | 1.18M |
| 11/20/2025 | $18.97 | $19.37 | $17.70 | $17.80 | 1.34M |
| 11/19/2025 | $19.06 | $19.11 | $18.57 | $18.76 | 1.14M |
| 11/18/2025 | $18.79 | $19.42 | $18.76 | $18.90 | 1.10M |
| 11/17/2025 | $19.94 | $19.94 | $18.95 | $19.05 | 1.68M |
| 11/14/2025 | $20.75 | $20.87 | $19.92 | $20.02 | 1.50M |
| 11/13/2025 | $21.00 | $21.78 | $20.92 | $21.15 | 1.32M |
| 11/12/2025 | $20.60 | $21.54 | $20.46 | $21.10 | 1.74M |
| 11/11/2025 | $19.87 | $20.57 | $19.82 | $20.55 | 1.07M |
| 11/10/2025 | $20.02 | $20.08 | $19.48 | $19.72 | 1.37M |
| 11/7/2025 | $19.07 | $20.02 | $18.89 | $19.62 | 1.84M |
| 11/6/2025 | $19.99 | $20.03 | $18.86 | $18.98 | 2.37M |
| 11/5/2025 | $21.61 | $21.74 | $18.72 | $19.98 | 2.22M |
| 11/4/2025 | $24.00 | $24.29 | $23.47 | $23.99 | 939,500 |