Free Trial

Adient (ADNT) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free ADNT Stock Alerts
$28.54
+0.80 (+2.88%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adient Stock Price Performance

5 Day
Performance
+3.79%
1 Month
Performance
-8.49%
3 Month
Performance
-15.35%
6 Month
Performance
-12.38%
Year-To-Date
Performance
-21.73%
1 Year
Performance
-20.64%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ADNT Stock Chart for Thursday, May, 9, 2024

ADNT Chart by TradingView

Adient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
02/29/2024$33.67$33.92
+0.74%		$34.43$33.521.01 million shs$3.10 billion
02/28/2024$34.21$33.67
-1.58%		$34.28$33.66527,630 shs$3.07 billion
02/27/2024$33.97$34.21
+0.71%		$34.83$33.83628,536 shs$3.12 billion
02/26/2024$34.38$33.97
-1.19%		$34.74$33.49616,639 shs$3.10 billion
02/23/2024$34.17$34.38
+0.63%		$35.09$34.141.44 million shs$3.14 billion
02/22/2024$34.28$34.17
-0.34%		$34.41$33.831.03 million shs$3.12 billion
02/21/2024$34.36$34.28
-0.23%		$34.68$34.051.14 million shs$3.13 billion
02/20/2024$34.50$34.36
-0.41%		$34.53$33.831.07 million shs$3.14 billion
02/19/2024$34.50$34.50$35.04$33.961.02 million shs$3.15 billion
02/16/2024$34.89$34.50
-1.12%		$35.04$33.961.02 million shs$3.15 billion
02/15/2024$33.82$34.89
+3.16%		$35.25$34.071.23 million shs$3.18 billion
02/14/2024$33.16$33.82
+1.99%		$34.00$33.191.36 million shs$3.09 billion
02/13/2024$34.72$33.16
-4.49%		$34.18$32.921.95 million shs$3.03 billion
02/12/2024$34.13$34.72
+1.73%		$35.19$34.171.59 million shs$3.17 billion
02/09/2024$33.62$34.13
+1.52%		$34.36$33.502.42 million shs$3.11 billion
02/08/2024$32.87$33.62
+2.28%		$34.06$32.472.04 million shs$3.07 billion
02/07/2024$35.61$32.87
-7.69%		$35.39$32.852.93 million shs$3.00 billion

Related Companies:
This page (NYSE:ADNT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders