Loading live market data…

Adient plc

NYSE:ADNT

$19.26 USD

$0.06 (0.31%)

Volume
759.82K
Average Volume
1.03M
Market Capitalization
$1.51B
P/E Ratio
27.13
Dividend Yield
0.00%
Price Target
$29.00
Year High
$27.32
Year Low
$17.68
Day High
—
Day Low
—
Payout Ratio
$1.59
Current Ratio
$1.10
Date Opening Price Closing Price %Chg Volume
2026-07-14 $19.51 $19.26 -1.28% 759.82K
2026-07-13 $19.69 $19.20 -2.49% 878.3K
2026-07-10 $19.60 $19.96 1.84% 759K
2026-07-09 $18.63 $19.49 4.62% 1.36M
2026-07-08 $18.94 $18.52 -2.22% 1.35M
2026-07-07 $19.57 $19.20 -1.89% 1.03M
2026-07-06 $19.07 $19.41 1.78% 1.01M
2026-07-02 $18.55 $18.76 1.13% 1.2M
2026-07-01 $18.10 $18.14 0.22% 1.3M
2026-06-30 $18.09 $18.38 1.60% 1.08M
2026-06-29 $19.96 $18.18 -8.92% 1.48M
2026-06-26 $20.12 $20.01 -0.55% 2.81M
2026-06-25 $20.73 $20.29 -2.12% 782.6K
2026-06-24 $20.42 $20.27 -0.73% 721.4K
2026-06-23 $20.12 $20.49 1.84% 797.6K
2026-06-22 $20.50 $20.59 0.44% 877.78K
2026-06-18 $20.53 $20.75 1.07% 1.23M
2026-06-17 $21.63 $20.44 -5.50% 1.1M
2026-06-16 $22.92 $21.59 -5.80% 790.62K
2026-06-15 $23.42 $22.84 -2.48% 1.25M
2026-06-12 $22.61 $22.68 0.31% 1.1M
2026-06-11 $21.83 $22.44 2.79% 1.12M
2026-06-10 $21.76 $21.72 -0.18% 1.11M
2026-06-09 $22.68 $21.97 -3.13% 1.3M
2026-06-08 $22.03 $22.33 1.36% 893.84K
2026-06-05 $22.51 $22.07 -1.95% 771.9K
2026-06-04 $22.40 $22.83 1.92% 1.35M
2026-06-03 $22.16 $22.42 1.17% 1.65M
2026-06-02 $22.69 $22.79 0.44% 964.7K
2026-06-01 $22.41 $22.70 1.29% 770.21K
2026-05-29 $23.76 $22.86 -3.79% 1.07M
2026-05-28 $23.93 $23.74 -0.79% 850.85K
2026-05-27 $23.14 $24.02 3.80% 964.58K
2026-05-26 $22.03 $22.77 3.36% 1.06M
2026-05-22 $21.16 $21.58 1.98% 420.5K
2026-05-21 $20.29 $21.00 3.50% 526.5K
2026-05-20 $19.76 $20.60 4.25% 776.84K
2026-05-19 $20.37 $19.67 -3.44% 1.14M
2026-05-18 $20.93 $20.64 -1.39% 841.2K
2026-05-15 $22.16 $20.84 -5.96% 1.1M
2026-05-14 $22.30 $22.53 1.03% 682.3K
2026-05-13 $22.09 $22.03 -0.27% 1.14M
2026-05-12 $22.12 $22.03 -0.41% 904.2K
2026-05-11 $22.82 $22.12 -3.07% 1.12M
2026-05-08 $21.99 $22.78 3.59% 1.34M
2026-05-07 $22.80 $21.86 -4.12% 1.36M
2026-05-06 $22.94 $22.32 -2.70% 2.65M
2026-05-05 $20.50 $20.67 0.83% 921.92K
2026-05-04 $21.14 $20.38 -3.60% 916.8K
2026-05-01 $20.93 $21.32 1.86% 786.02K
2026-04-30 $20.97 $21.05 0.38% 843.4K
2026-04-29 $20.94 $20.93 -0.05% 642.63K
2026-04-28 $21.63 $21.18 -2.08% 468.63K
2026-04-27 $22.22 $21.62 -2.70% 575.3K
2026-04-24 $21.63 $22.14 2.36% 636.2K
2026-04-23 $21.59 $21.67 0.37% 556.58K
2026-04-22 $22.14 $21.68 -2.08% 686.9K
2026-04-21 $22.41 $21.88 -2.37% 711.39K
2026-04-20 $21.64 $22.33 3.19% 668.38K
2026-04-17 $21.81 $21.79 -0.09% 1.31M
2026-04-16 $20.56 $20.71 0.73% 1.32M
2026-04-15 $21.17 $20.49 -3.21% 1.17M
2026-04-14 $20.70 $20.53 -0.82% 571.1K
2026-04-13 $20.21 $20.66 2.23% 608.31K
2026-04-10 $20.78 $20.42 -1.73% 727.13K
2026-04-09 $20.59 $20.50 -0.44% 699.21K
2026-04-08 $21.50 $20.74 -3.53% 854.21K
2026-04-07 $19.96 $20.02 0.30% 793.7K
2026-04-06 $20.17 $20.16 -0.05% 503.7K
2026-04-02 $20.46 $20.37 -0.44% 625.4K
2026-04-01 $20.66 $20.83 0.82% 960.35K
2026-03-31 $19.73 $20.21 2.43% 1.08M
2026-03-30 $20.45 $19.21 -6.06% 1.31M
2026-03-27 $21.16 $20.25 -4.30% 852.02K
2026-03-26 $21.16 $21.36 0.95% 926.32K
2026-03-25 $21.16 $21.44 1.32% 873.21K
2026-03-24 $20.49 $20.86 1.81% 879.93K
2026-03-23 $20.24 $20.50 1.28% 1.27M
2026-03-20 $19.73 $19.58 -0.76% 2.28M
2026-03-19 $19.74 $19.78 0.20% 1.11M
2026-03-18 $20.00 $20.00 0.00% 649.6K
2026-03-17 $20.02 $20.37 1.75% 828.5K
2026-03-16 $19.97 $19.74 -1.15% 762.21K
2026-03-13 $20.06 $19.76 -1.50% 895.2K
2026-03-12 $20.47 $20.10 -1.81% 1.26M
2026-03-11 $21.36 $21.21 -0.70% 665K
2026-03-10 $21.12 $21.32 0.95% 848.9K
2026-03-09 $20.85 $21.18 1.58% 1.16M
2026-03-06 $21.52 $21.28 -1.12% 882.62K
2026-03-05 $21.85 $22.03 0.82% 677.12K