Free Trial
→ This company will win the AI race (From Porter & Company) (Ad) Free ADNT Stock Alerts

Adient (ADNT) Stock Chart & Stock Price History

Adient logo
$19.89 -0.51 (-2.50%)
(As of 11/15/2024 ET)
Compare

Adient Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
-8.89%
3 Month
Performance
-10.53%
6 Month
Performance
-31.70%
Year-To-Date
Performance
-45.30%
1 Year
Performance
-39.34%
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.

ADNT Stock Chart for Sunday, November, 17, 2024

ADNT Chart by TradingView

Adient Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$20.40$19.89
-2.50%		$20.63$19.811.30 million shs$1.73 billion
11/14/2024$21.22$20.40
-3.86%		$21.55$20.371.63 million shs$1.78 billion
11/13/2024$20.89$21.22
+1.58%		$21.55$20.721.27 million shs$1.85 billion
11/12/2024$21.14$20.89
-1.18%		$21.43$20.721.48 million shs$1.82 billion
11/11/2024$20.32$21.14
+4.04%		$21.60$20.392.43 million shs$1.84 billion
11/08/2024$19.88$20.35
+2.39%		$21.97$20.142.17 million shs$1.77 billion
11/07/2024$19.74$19.88
+0.68%		$20.60$19.652.44 million shs$1.73 billion
11/06/2024$19.72$19.74
+0.10%		$20.71$19.302.52 million shs$1.72 billion
11/05/2024$19.74$19.72
-0.10%		$19.82$19.311.06 million shs$1.72 billion
11/04/2024$19.82$19.74
-0.40%		$20.31$19.691.10 million shs$1.72 billion
11/01/2024$19.53$19.82
+1.48%		$20.24$19.64987,848 shs$1.73 billion
10/31/2024$20.39$19.53
-4.22%		$20.33$19.471.37 million shs$1.75 billion
10/30/2024$21.19$20.39
-3.78%		$21.09$20.39689,983 shs$1.83 billion
10/29/2024$21.47$21.19
-1.30%		$21.29$20.99447,089 shs$1.90 billion
10/28/2024$20.89$21.47
+2.78%		$21.62$20.86403,433 shs$1.93 billion
10/25/2024$20.93$20.87
-0.29%		$21.28$20.77635,879 shs$1.87 billion
10/24/2024$21.29$20.93
-1.69%		$21.90$20.88928,758 shs$1.88 billion
10/23/2024$21.64$21.29
-1.62%		$21.51$20.91862,994 shs$1.91 billion
10/22/2024$21.66$21.64
-0.09%		$21.86$21.47636,106 shs$1.94 billion
10/21/2024$22.75$21.66
-4.79%		$22.73$21.63755,286 shs$1.95 billion
10/18/2024$21.83$22.73
+4.12%		$23.39$22.401.35 million shs$2.04 billion
10/17/2024$21.63$21.83
+0.92%		$21.83$21.12847,381 shs$1.96 billion
10/16/2024$21.35$21.63
+1.31%		$21.90$21.38742,461 shs$1.94 billion

Related Companies

This page (NYSE:ADNT) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored