The highest closing price for Adient (ADNT) last month was $23.58, on March 2. It was down 15.2% for the month. The latest price is $20.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $19.73 | $20.29 | $19.34 | $20.21 | 1,078,200 |
March 30 2026 | $20.45 | $20.52 | $19.19 | $19.21 | 1,312,100 |
March 27 2026 | $21.16 | $21.36 | $20.16 | $20.25 | 852,024 |
March 26 2026 | $21.16 | $21.73 | $21.13 | $21.36 | 926,321 |
March 25 2026 | $21.16 | $21.46 | $20.97 | $21.44 | 873,206 |
March 24 2026 | $20.49 | $21.04 | $20.42 | $20.86 | 879,932 |
March 23 2026 | $20.24 | $20.78 | $20.24 | $20.50 | 1,266,634 |
March 20 2026 | $19.73 | $19.76 | $19.36 | $19.58 | 2,276,701 |
March 19 2026 | $19.74 | $19.91 | $19.07 | $19.78 | 1,114,484 |
March 18 2026 | $20.00 | $20.31 | $19.86 | $20.00 | 649,592 |
March 17 2026 | $20.02 | $20.41 | $19.97 | $20.37 | 828,496 |
March 16 2026 | $19.97 | $20.11 | $19.51 | $19.74 | 762,209 |
March 13 2026 | $20.06 | $20.43 | $19.65 | $19.76 | 895,168 |
March 12 2026 | $20.47 | $20.86 | $19.87 | $20.10 | 1,258,514 |
March 11 2026 | $21.36 | $21.67 | $20.97 | $21.21 | 664,985 |
March 10 2026 | $21.12 | $21.78 | $20.94 | $21.32 | 848,889 |
March 09 2026 | $20.85 | $21.28 | $20.17 | $21.18 | 1,163,818 |
March 06 2026 | $21.52 | $21.52 | $20.63 | $21.28 | 882,616 |
March 05 2026 | $21.85 | $22.53 | $21.68 | $22.03 | 677,123 |
March 04 2026 | $22.54 | $22.86 | $22.02 | $22.16 | 787,252 |
March 03 2026 | $22.58 | $22.96 | $22.13 | $22.60 | 747,652 |
March 02 2026 | $23.82 | $23.85 | $23.20 | $23.58 | 671,632 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
