NYSE:ADNT | Historical Stock Price | Adient plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.27$12.03$19.92$32.97$54.59$90.372016-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.36$37.26951,200——
2023-12-28$36.59$37.50547,600——
2023-12-27$36.53$37.44516,500——
2023-12-26$36.90$37.81371,500——
2023-12-22$36.74$37.65552,000——
2023-12-21$36.66$37.57649,800——
2023-12-20$35.83$36.72774,300——
2023-12-19$36.53$37.44684,100——
2023-12-18$35.50$36.38824,600——
2023-12-15$35.18$36.051,803,200——
2023-12-14$35.86$36.751,438,300——
2023-12-13$33.74$34.581,283,200——
2023-12-12$33.37$34.201,503,200——
2023-12-11$33.35$34.181,127,800——
2023-12-08$32.89$33.711,264,300——
2023-12-07$32.99$33.811,005,000——
2023-12-06$32.90$33.72861,500——
2023-12-05$32.84$33.651,083,100——
2023-12-04$33.40$34.231,740,500——
2023-12-01$33.28$34.101,672,600——
2023-11-30$32.20$33.001,208,900——
2023-11-29$32.45$33.251,524,400——
2023-11-28$32.17$32.971,402,200——
2023-11-27$32.10$32.901,052,000——
2023-11-24$32.50$33.31697,000——
2023-11-22$32.12$32.92952,900——
2023-11-21$32.12$32.921,061,600——
2023-11-20$32.90$33.721,358,400——
2023-11-17$32.80$33.611,386,200——
2023-11-16$32.83$33.641,050,700——
2023-11-15$33.11$33.932,036,500——
2023-11-14$32.75$33.562,107,000——
2023-11-13$31.32$32.10903,700——
2023-11-10$31.70$32.491,544,400——
2023-11-09$30.20$30.951,581,800——
2023-11-08$32.49$33.301,927,300——
2023-11-07$35.59$36.471,516,600——
2023-11-06$35.28$36.151,321,700——
2023-11-03$35.91$36.80811,800——
2023-11-02$34.54$35.40994,300——
2023-11-01$33.58$34.41737,300——
2023-10-31$33.69$34.52720,700——
2023-10-30$33.48$34.31974,700——
2023-10-27$33.61$34.44751,400——
2023-10-26$34.40$35.25813,500——
2023-10-25$34.37$35.22659,500——
2023-10-24$34.42$35.27550,200——
2023-10-23$34.08$34.92503,900——
2023-10-20$34.62$35.48643,000——
2023-10-19$34.48$35.33686,400——
2023-10-18$34.88$35.74528,300——
2023-10-17$36.09$36.98662,600——
2023-10-16$36.22$37.12715,800——
2023-10-13$35.51$36.39861,900——
2023-10-12$36.10$36.99819,000——
2023-10-11$36.96$37.88449,400——
2023-10-10$36.50$37.40622,300——
2023-10-09$36.38$37.28428,300——
2023-10-06$35.92$36.81806,100——
2023-10-05$35.06$35.93674,800——
2023-10-04$35.87$36.76553,400——
2023-10-03$35.29$36.16600,800——
2023-10-02$36.28$37.18639,700——
2023-09-29$36.70$37.61750,200——
2023-09-28$36.74$37.65599,100——
2023-09-27$35.70$36.58525,500——
2023-09-26$35.95$36.84575,200——
2023-09-25$37.10$38.02903,000——
2023-09-22$36.32$37.22844,000——
2023-09-21$36.52$37.42580,100——
2023-09-20$37.29$38.21528,800——
2023-09-19$37.85$38.79648,000——
2023-09-18$37.37$38.30632,700——
2023-09-15$38.34$39.291,528,800——
2023-09-14$38.49$39.44836,000——
2023-09-13$38.40$39.351,039,700——
2023-09-12$39.40$40.38962,000——
2023-09-11$38.45$39.40786,700——
2023-09-08$38.00$38.94679,600——
2023-09-07$38.10$39.04642,400——
2023-09-06$38.90$39.861,145,000——
2023-09-05$39.46$40.44514,500——
2023-09-01$40.44$41.44397,000——
2023-08-31$39.17$40.14582,700——
2023-08-30$39.25$40.22500,700——
2023-08-29$39.46$40.44454,600——
2023-08-28$38.75$39.71446,200——
2023-08-25$38.29$39.24388,900——
2023-08-24$37.99$38.93421,500——
2023-08-23$38.43$39.38402,100——
2023-08-22$38.20$39.15493,200——
2023-08-21$38.06$39.00548,900——
2023-08-18$38.24$39.19957,800——
2023-08-17$37.72$38.65808,900——
2023-08-16$38.20$39.15794,800——
2023-08-15$39.00$39.97883,300——
2023-08-14$39.88$40.871,057,700——
2023-08-11$39.33$40.301,810,500——
2023-08-10$42.13$43.171,127,600——
2023-08-09$43.88$44.971,045,300——
2023-08-08$44.80$45.911,255,600——
2023-08-07$44.77$45.881,100,500——
2023-08-04$44.27$45.371,046,100——
2023-08-03$44.59$45.691,494,900——
2023-08-02$43.40$44.481,902,900——
2023-08-01$42.83$43.891,100,700——
2023-07-31$42.56$43.611,010,200——
2023-07-28$42.00$43.04617,200——
2023-07-27$42.10$43.14547,500——
2023-07-26$42.15$43.19807,300——
2023-07-25$41.64$42.67518,800——
2023-07-24$41.90$42.94679,300——
2023-07-21$42.00$43.04835,800——
2023-07-20$42.05$43.09663,500——
2023-07-19$42.15$43.19508,400——
2023-07-18$41.89$42.931,074,600——
2023-07-17$41.44$42.47588,000——
2023-07-14$41.65$42.68497,600——
2023-07-13$42.07$43.11432,500——
2023-07-12$42.30$43.35682,000——
2023-07-11$41.41$42.44678,500——
2023-07-10$40.42$41.42902,500——
2023-07-07$39.11$40.08484,900——
2023-07-06$38.45$39.40778,700——
2023-07-05$38.49$39.44594,300——
2023-07-03$39.02$39.99218,500——
2023-06-30$38.32$39.271,143,800——
2023-06-29$38.49$39.441,923,000——
2023-06-28$37.81$38.75701,600——
2023-06-27$37.38$38.31500,800——
2023-06-26$36.44$37.34711,900——
2023-06-23$36.13$37.031,436,900——
2023-06-22$36.96$37.881,048,500——
2023-06-21$37.61$38.541,832,400——
2023-06-20$38.39$39.34469,700——
2023-06-16$39.17$40.141,558,600——
2023-06-15$39.67$40.65722,300——
2023-06-14$39.44$40.42959,900——
2023-06-13$39.69$40.67797,400——
2023-06-12$38.24$39.19743,700——
2023-06-09$37.64$38.57679,300——
2023-06-08$37.38$38.31963,600——
2023-06-07$36.77$37.681,048,800——
2023-06-06$35.55$36.43706,500——
2023-06-05$34.55$35.41567,200——
2023-06-02$35.64$36.52676,200——
2023-06-01$33.99$34.83758,600——
2023-05-31$33.69$34.52544,300——
2023-05-30$34.44$35.29582,800——
2023-05-26$35.01$35.88503,700——
2023-05-25$34.30$35.15322,100——
2023-05-24$34.77$35.63616,400——
2023-05-23$35.73$36.62457,500——
2023-05-22$35.77$36.66397,000——
2023-05-19$35.44$36.32487,800——
2023-05-18$36.00$36.89466,200——
2023-05-17$35.84$36.73924,500——
2023-05-16$34.65$35.51568,600——
2023-05-15$35.35$36.23733,600——
2023-05-12$35.09$35.96683,500——
2023-05-11$35.66$36.54621,000——
2023-05-10$35.54$36.42676,400——
2023-05-09$35.36$36.24886,600——
2023-05-08$35.86$36.751,055,300——
2023-05-05$34.76$35.621,161,700——
2023-05-04$33.81$34.651,940,400——
2023-05-03$34.32$35.172,728,600——
2023-05-02$37.16$38.081,333,400——
2023-05-01$36.81$37.72579,400——
2023-04-28$36.94$37.86664,000——
2023-04-27$36.49$37.39684,300——
2023-04-26$36.84$37.75516,200——
2023-04-25$36.81$37.72625,700——
2023-04-24$38.68$39.64639,000——
2023-04-21$38.58$39.54845,400——
2023-04-20$39.33$40.30757,000——
2023-04-19$39.21$40.18699,200——
2023-04-18$39.22$40.19617,000——
2023-04-17$38.59$39.55818,000——
2023-04-14$38.78$39.74566,800——
2023-04-13$38.95$39.92698,000——
2023-04-12$38.73$39.69566,300——
2023-04-11$38.99$39.96507,500——
2023-04-10$38.60$39.56617,700——
2023-04-06$37.82$38.76593,900——
2023-04-05$38.36$39.31723,800——
2023-04-04$39.27$40.24672,100——
2023-04-03$40.95$41.96585,900——
2023-03-31$40.96$41.98834,800——
2023-03-30$40.35$41.35604,700——
2023-03-29$39.60$40.58608,100——
2023-03-28$38.82$39.78723,200——
2023-03-27$38.13$39.07513,000——
2023-03-24$37.89$38.83823,900——
2023-03-23$37.60$38.53753,000——
2023-03-22$37.45$38.38696,500——
2023-03-21$38.67$39.63986,100——
2023-03-20$38.08$39.02997,300——
2023-03-17$37.71$38.641,239,900——
2023-03-16$39.67$40.65696,200——
2023-03-15$38.39$39.341,188,300——
2023-03-14$40.10$41.091,090,000——
2023-03-13$38.80$39.76944,200——
2023-03-10$40.63$41.64900,700——
2023-03-09$42.57$43.62606,000——
2023-03-08$43.95$45.04698,900——
2023-03-07$43.78$44.86597,400——
2023-03-06$44.35$45.45757,600——
2023-03-03$44.57$45.67768,700——
2023-03-02$42.87$43.93907,600——
2023-03-01$43.20$44.271,512,800——
2023-02-28$42.72$43.78718,000——
2023-02-27$43.24$44.31637,900——
2023-02-24$42.67$43.73719,100——
2023-02-23$43.40$44.48655,300——
2023-02-22$43.79$44.88655,400——
2023-02-21$43.23$44.30887,400——
2023-02-17$44.60$45.71657,500——
2023-02-16$44.34$45.44625,700——
2023-02-15$44.04$45.13624,200——
2023-02-14$42.90$43.96793,000——
2023-02-13$42.21$43.261,046,700——
2023-02-10$42.27$43.321,245,600——
2023-02-09$43.48$44.561,538,800——
2023-02-08$44.00$45.091,071,900——
2023-02-07$45.47$46.601,450,400——
2023-02-06$45.67$46.80873,100——
2023-02-03$46.18$47.32976,300——
2023-02-02$46.52$47.671,478,200——
2023-02-01$46.85$48.011,199,700——
2023-01-31$45.02$46.14746,200——
2023-01-30$43.27$44.34628,600——
2023-01-27$43.58$44.66857,900——
2023-01-26$42.15$43.19581,600——
2023-01-25$41.86$42.90936,500——
2023-01-24$41.32$42.341,098,300——
2023-01-23$42.91$43.97433,200——
2023-01-20$42.19$43.24694,200——
2023-01-19$42.41$43.46927,400——
2023-01-18$42.20$43.25865,300——
2023-01-17$41.95$42.99637,900——
2023-01-13$41.88$42.92590,100——
2023-01-12$41.47$42.50705,500——
2023-01-11$41.28$42.301,253,500——
2023-01-10$41.36$42.38902,700——
2023-01-09$40.65$41.662,487,000——
2023-01-06$38.34$39.292,404,800——
2023-01-05$37.38$38.31945,900——
2023-01-04$36.95$37.871,379,600——
2023-01-03$34.87$35.73749,000——