NYSE · ADNT

Adient plc

Consumer Cyclical · Auto - Parts

$18.98

Down-$1.03 (-5.15%)

Updated Aug 25, 2026, 7:35 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADNT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 14, 2026	$20.45	$20.86	$20.33	$20.38	1.44M
Aug 13, 2026	$18.74	$20.05	$18.74	$20.03	1.79M
Aug 12, 2026	$19.10	$19.10	$18.54	$18.62	724.56K
Aug 11, 2026	$18.94	$19.27	$18.94	$19.14	971.24K
Aug 10, 2026	$19.19	$19.19	$18.54	$18.71	784.14K
Aug 7, 2026	$19.07	$20.05	$19.07	$19.42	999K
Aug 6, 2026	$20.29	$20.35	$18.72	$18.85	1.38M
Aug 5, 2026	$20.50	$21.645	$19.54	$20.52	2.04M
Aug 4, 2026	$20.76	$21.40	$19.99	$21.16	1.39M
Aug 3, 2026	$21.28	$21.34	$20.68	$21.01	793.84K
Jul 31, 2026	$21.72	$21.78	$20.22	$21.04	1.19M
Jul 30, 2026	$22.35	$22.45	$21.38	$21.88	862.36K
Jul 29, 2026	$21.39	$22.13	$21.22	$21.58	809.82K
Jul 28, 2026	$20.84	$21.63	$20.78	$21.62	697.59K
Jul 27, 2026	$20.86	$22.3705	$20.30	$20.72	722.13K