stockNYSE: ADNT • 28 Days Updates
Adient plc (ADNT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.adient.com
Price & Performance Trajectory
Adient plcNYSE: ADNT
Latest Close
$17.42
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADNT session performance
✓ Latest Close USD
$17.42
Latest session close
$-1.82vs period start
Period Return % % GAIN
-9.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.46 / $16.54
Period range envelope
$2.92channel spread
Total Volume SHARES
19.99M
Period turnover
Avg: 999.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $17.42 | -1.14% | $17.72 | $17.27 | 684.5K |
| Oct 08, 2026 | $17.62 | +0.40% | $17.63 | $17.15 | 883.8K |
| Oct 07, 2026 | $17.55 | +0.23% | $17.73 | $17.06 | 1.29M |
| Oct 06, 2026 | $17.51 | +1.57% | $17.81 | $17.18 | 792.6K |
| Oct 05, 2026 | $17.24 | -0.40% | $17.84 | $17.17 | 845.0K |
| Oct 02, 2026 | $17.31 | -1.48% | $17.83 | $17.25 | 822.9K |
| Oct 01, 2026 | $16.54 | -1.81% | $17.01 | $16.54 | 31.1K |
| Sep 30, 2026 | $16.84 | -1.92% | $17.78 | $16.84 | 916.4K |
| Sep 29, 2026 | $17.17 | +0.41% | $17.17 | $16.72 | 1.36M |
| Sep 28, 2026 | $17.10 | -3.01% | $17.59 | $17.10 | 1.06M |
| Sep 25, 2026 | $17.63 | +3.71% | $17.79 | $17.18 | 897.4K |
| Sep 23, 2026 | $17.88 | -2.30% | $18.24 | $17.59 | 854.4K |
| Sep 22, 2026 | $18.30 | +4.81% | $18.48 | $17.73 | 993.2K |
| Sep 21, 2026 | $17.46 | -1.24% | $17.95 | $17.40 | 991.7K |
| Sep 18, 2026 | $17.68 | -4.28% | $18.28 | $17.45 | 3.27M |
Page 1 of 2