NYSE · ADNT

Adient plc

Consumer Cyclical · Auto - Parts

$18.76

Down-$0.48 (-2.49%)

Updated Sep 15, 2026, 11:45 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADNT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 14, 2026	$18.82	$19.16	$18.52	$18.76	895.2K
Sep 11, 2026	$19.16	$19.46	$19.06	$19.24	919.88K
Sep 10, 2026	$18.21	$18.86	$17.83	$18.86	769.01K
Sep 9, 2026	$18.71	$19.01	$18.26	$18.32	718.98K
Sep 8, 2026	$19.78	$19.88	$18.54	$18.78	881.95K
Sep 4, 2026	$19.29	$20.15	$19.18	$20.01	639.17K
Sep 3, 2026	$19.71	$19.77	$19.29	$19.57	564.16K
Sep 2, 2026	$18.43	$19.54	$18.40	$19.24	711.49K
Sep 1, 2026	$18.805	$18.86	$18.17	$18.25	847.69K
Aug 31, 2026	$19.03	$19.03	$18.77	$18.97	679.45K
Aug 28, 2026	$19.09	$19.23	$18.60	$19.06	852.03K
Aug 27, 2026	$18.86	$19.21	$18.63	$18.83	766.81K
Aug 26, 2026	$18.63	$18.98	$18.2325	$18.96	1.15M
Aug 25, 2026	$19.06	$19.1048	$18.61	$18.64	813.55K
Aug 24, 2026	$19.97	$20.00	$18.81	$18.98	951.57K
Aug 21, 2026	$19.73	$20.415	$19.69	$20.01	1.05M
Aug 20, 2026	$19.38	$19.55	$18.97	$19.49	557.83K
Aug 19, 2026	$19.58	$20.04	$19.56	$19.63	694.96K
Aug 18, 2026	$20.14	$20.29	$19.23	$19.48	691.81K
Aug 17, 2026	$20.19	$20.27	$19.825	$20.10	840.78K