Adient (ADNT)
NYSE: ADNT
· Real-Time Price · USD
25.87
1.01 (4.06%)
At close: Oct 03, 2025, 3:59 PM
25.46
-1.58%
After-hours: Oct 03, 2025, 05:40 PM EDT
ADNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.10 | 26.16 | 25.01 | 25.87 | 25.87 | 4.06% | 1,256,178 |
| Oct 2, 2025 | 24.57 | 25.03 | 24.45 | 24.86 | 24.86 | 1.89% | 649,637 |
| Oct 1, 2025 | 23.93 | 24.55 | 23.84 | 24.40 | 24.40 | 1.33% | 715,321 |
| Sep 30, 2025 | 24.19 | 24.39 | 23.79 | 24.08 | 24.08 | -0.78% | 470,200 |
| Sep 29, 2025 | 24.82 | 24.82 | 23.93 | 24.27 | 24.27 | -1.50% | 623,742 |
| Sep 26, 2025 | 24.62 | 25.08 | 24.25 | 24.64 | 24.64 | -0.28% | 799,328 |
| Sep 25, 2025 | 25.05 | 25.25 | 24.38 | 24.71 | 24.71 | 1.60% | 1,038,800 |
| Sep 24, 2025 | 24.43 | 24.70 | 24.19 | 24.32 | 24.32 | -0.53% | 504,432 |
| Sep 23, 2025 | 24.61 | 25.31 | 24.44 | 24.45 | 24.45 | -0.49% | 957,400 |
| Sep 22, 2025 | 24.59 | 24.70 | 24.28 | 24.57 | 24.57 | -0.08% | 1,159,715 |
| Sep 19, 2025 | 25.22 | 25.26 | 24.31 | 24.59 | 24.59 | -2.50% | 2,584,423 |
| Sep 18, 2025 | 24.58 | 25.50 | 24.31 | 25.22 | 25.22 | 3.15% | 1,428,737 |
| Sep 17, 2025 | 24.17 | 25.36 | 23.98 | 24.45 | 24.45 | 1.20% | 994,837 |
| Sep 16, 2025 | 24.19 | 24.24 | 23.51 | 24.16 | 24.16 | -0.29% | 798,000 |
| Sep 15, 2025 | 24.26 | 24.37 | 23.93 | 24.23 | 24.23 | 1.00% | 810,500 |
| Sep 12, 2025 | 24.50 | 24.57 | 23.93 | 23.99 | 23.99 | -2.64% | 703,416 |
| Sep 11, 2025 | 23.64 | 24.65 | 23.64 | 24.64 | 24.64 | 4.01% | 1,464,741 |
| Sep 10, 2025 | 23.78 | 23.87 | 23.26 | 23.69 | 23.69 | -1.54% | 872,157 |
| Sep 9, 2025 | 24.58 | 24.58 | 23.96 | 24.06 | 24.06 | -1.92% | 872,900 |
| Sep 8, 2025 | 24.77 | 24.82 | 24.07 | 24.53 | 24.53 | -0.20% | 965,000 |
Page 1 of 113