Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free ADNT Stock Alerts
$28.24
+0.56 (+2.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Adient Stock Price Performance

5 Day
Performance
+3.07%
1 Month
Performance
-6.61%
3 Month
Performance
-15.55%
6 Month
Performance
-15.14%
Year-To-Date
Performance
-22.33%
1 Year
Performance
-20.76%
Receive ADNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adient and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ADNT Stock Chart for Sunday, June, 2, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.68$28.24
+2.02%		$28.41$27.421.00 million shs$2.54 billion
05/30/2024$27.03$27.68
+2.40%		$27.69$27.05577,109 shs$2.49 billion
05/29/2024$27.40$27.03
-1.35%		$27.17$26.78646,723 shs$2.43 billion
05/28/2024$27.24$27.40
+0.59%		$27.71$27.221.03 million shs$2.46 billion
05/27/2024$27.24$27.24$27.27$26.79833,700 shs$2.45 billion
05/24/2024$26.92$27.24
+1.19%		$27.27$26.79833,702 shs$2.45 billion
05/23/2024$28.05$26.92
-4.03%		$28.15$26.79956,367 shs$2.42 billion
05/22/2024$28.21$28.05
-0.57%		$28.34$27.72756,646 shs$2.52 billion
05/21/2024$28.86$28.21
-2.25%		$28.71$28.17778,881 shs$2.53 billion
05/20/2024$29.12$28.86
-0.89%		$29.28$28.74689,996 shs$2.59 billion
05/17/2024$29.63$29.12
-1.72%		$29.52$29.04935,061 shs$2.62 billion
05/16/2024$29.55$29.63
+0.27%		$29.71$29.35778,885 shs$2.66 billion
05/15/2024$29.72$29.55
-0.57%		$30.19$29.231.09 million shs$2.65 billion
05/14/2024$29.47$29.72
+0.85%		$30.29$29.451.10 million shs$2.67 billion
05/13/2024$28.91$29.47
+1.94%		$30.05$29.351.01 million shs$2.65 billion
05/10/2024$28.88$28.91
+0.10%		$29.21$28.311.01 million shs$2.60 billion
05/09/2024$28.54$28.88
+1.19%		$29.05$28.51994,184 shs$2.59 billion
05/08/2024$27.74$28.54
+2.88%		$28.61$27.351.03 million shs$2.60 billion
05/07/2024$28.12$27.74
-1.35%		$28.52$27.741.29 million shs$2.53 billion
05/06/2024$27.41$28.12
+2.59%		$28.26$27.031.76 million shs$2.57 billion
05/03/2024$30.24$27.42
-9.33%		$30.89$26.972.26 million shs$2.50 billion
05/02/2024$29.42$30.24
+2.79%		$30.44$29.761.07 million shs$2.76 billion
05/01/2024$29.86$29.42
-1.47%		$30.04$28.951.29 million shs$2.68 billion
04/30/2024$30.77$29.86
-2.96%		$30.33$29.61885,521 shs$2.72 billion
04/29/2024$30.42$30.77
+1.15%		$31.17$30.651.19 million shs$2.81 billion
04/26/2024$29.41$30.42
+3.43%		$30.70$29.361.01 million shs$2.78 billion
04/25/2024$29.68$29.41
-0.91%		$29.67$29.12928,506 shs$2.68 billion
04/24/2024$28.95$29.68
+2.52%		$29.81$28.711.18 million shs$2.71 billion
04/23/2024$28.99$28.95
-0.14%		$29.18$28.80832,116 shs$2.64 billion
04/22/2024$28.83$28.99
+0.55%		$29.18$28.59847,676 shs$2.65 billion
04/19/2024$28.02$28.83
+2.89%		$28.90$27.761.05 million shs$2.63 billion
04/18/2024$28.11$28.02
-0.32%		$28.46$27.731.17 million shs$2.56 billion
04/17/2024$28.63$28.11
-1.82%		$28.93$27.981.15 million shs$2.57 billion
04/16/2024$29.19$28.63
-1.92%		$28.92$28.351.05 million shs$2.61 billion
04/15/2024$29.76$29.19
-1.92%		$30.10$29.13961,227 shs$2.66 billion
04/12/2024$31.13$29.77
-4.38%		$30.76$29.74858,482 shs$2.72 billion
04/11/2024$30.24$31.13
+2.94%		$31.21$29.961.27 million shs$2.84 billion
04/10/2024$31.78$30.24
-4.85%		$30.60$29.301.99 million shs$2.76 billion
04/09/2024$31.10$31.78
+2.19%		$31.85$31.201.19 million shs$2.90 billion
04/08/2024$31.15$31.10
-0.16%		$31.84$31.091.14 million shs$2.84 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$31.26$31.15
-0.35%		$31.58$30.821.05 million shs$2.84 billion
04/04/2024$31.83$31.26
-1.79%		$32.49$31.17863,082 shs$2.85 billion
04/03/2024$31.55$31.83
+0.89%		$31.89$31.47691,186 shs$2.90 billion
04/02/2024$31.93$31.55
-1.19%		$31.90$31.41927,906 shs$2.88 billion
04/01/2024$32.92$31.93
-3.01%		$32.77$31.801.02 million shs$2.91 billion
03/29/2024$32.92$32.92
+0.02%		$33.74$32.891.16 million shs$3.00 billion
03/28/2024$33.18$32.92
-0.80%		$33.74$32.901.16 million shs$3.00 billion
03/27/2024$31.91$33.18
+3.98%		$33.21$30.672.86 million shs$3.03 billion
03/26/2024$33.20$31.91
-3.89%		$33.30$31.841.05 million shs$2.91 billion
03/25/2024$32.99$33.20
+0.64%		$33.43$32.76618,306 shs$3.03 billion
03/22/2024$33.73$32.99
-2.19%		$33.60$32.66760,744 shs$3.01 billion
03/21/2024$33.76$33.73
-0.09%		$34.16$33.53764,121 shs$3.08 billion
03/20/2024$32.84$33.76
+2.80%		$33.96$32.88915,141 shs$3.08 billion
03/19/2024$32.53$32.84
+0.95%		$32.96$32.21811,068 shs$3.00 billion
03/18/2024$32.58$32.53
-0.15%		$33.08$32.231.30 million shs$2.97 billion
03/15/2024$32.52$32.58
+0.18%		$33.20$32.492.43 million shs$2.97 billion
03/14/2024$34.40$32.52
-5.47%		$34.23$32.291.05 million shs$2.97 billion
03/13/2024$34.46$34.40
-0.17%		$35.04$34.001.01 million shs$3.14 billion
03/12/2024$35.31$34.46
-2.41%		$35.49$34.011.02 million shs$3.14 billion
03/11/2024$35.24$35.31
+0.20%		$35.62$35.161.05 million shs$3.22 billion
03/08/2024$35.32$35.22
-0.28%		$35.94$34.96677,194 shs$3.21 billion
03/07/2024$34.64$35.32
+1.96%		$35.70$34.49804,572 shs$3.22 billion
03/06/2024$34.34$34.64
+0.87%		$34.68$34.16708,926 shs$3.16 billion
03/05/2024$33.37$34.34
+2.91%		$34.36$33.08859,452 shs$3.13 billion
03/04/2024$33.44$33.37
-0.21%		$33.61$32.99715,861 shs$3.05 billion
03/01/2024$33.92$33.45
-1.39%		$34.03$33.33552,201 shs$3.05 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders