The highest closing price for Adient (ADNT) last month was $23.12, on July 23. It was up 9.4% for the month. The latest price is $24.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $21.28 | $21.64 | $21.10 | $21.44 | 1,240,161 |
July 30 2025 | $21.99 | $22.00 | $21.29 | $21.43 | 1,281,854 |
July 29 2025 | $22.95 | $22.97 | $21.95 | $22.08 | 1,344,762 |
July 28 2025 | $22.68 | $22.98 | $22.35 | $22.70 | 757,109 |
July 25 2025 | $22.84 | $22.84 | $22.04 | $22.73 | 1,021,996 |
July 24 2025 | $22.40 | $23.09 | $22.19 | $22.73 | 1,122,724 |
July 23 2025 | $22.68 | $23.25 | $22.45 | $23.12 | 1,438,463 |
July 22 2025 | $22.07 | $22.46 | $21.58 | $22.27 | 1,058,781 |
July 21 2025 | $22.07 | $22.51 | $21.89 | $22.13 | 1,193,861 |
July 18 2025 | $22.21 | $22.41 | $21.46 | $21.75 | 1,125,824 |
July 17 2025 | $22.34 | $22.75 | $22.04 | $22.05 | 1,112,952 |
July 16 2025 | $22.61 | $22.66 | $22.12 | $22.38 | 962,787 |
July 15 2025 | $23.11 | $23.21 | $22.23 | $22.23 | 1,149,543 |
July 14 2025 | $23.01 | $23.08 | $22.50 | $22.99 | 935,872 |
July 11 2025 | $22.87 | $23.04 | $22.49 | $22.73 | 789,844 |
July 10 2025 | $22.63 | $23.35 | $22.60 | $22.87 | 1,135,316 |
July 09 2025 | $22.40 | $22.58 | $22.08 | $22.54 | 1,163,525 |
July 08 2025 | $22.21 | $22.64 | $22.11 | $22.16 | 1,473,954 |
July 07 2025 | $22.03 | $22.70 | $21.87 | $22.00 | 1,207,040 |
July 03 2025 | $22.18 | $22.61 | $21.90 | $22.38 | 867,910 |
July 02 2025 | $21.20 | $22.43 | $21.14 | $22.18 | 1,616,344 |
July 01 2025 | $19.59 | $21.34 | $19.32 | $21.04 | 1,831,738 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
