The highest closing price for Adient (ADNT) last month was $12.92, on April 29. It was down 1.2% for the month. The latest price is $15.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $12.64 | $12.82 | $12.39 | $12.65 | 1,291,340 |
April 29 2025 | $12.47 | $12.97 | $12.47 | $12.92 | 932,126 |
April 28 2025 | $12.58 | $12.93 | $12.39 | $12.54 | 750,020 |
April 25 2025 | $12.51 | $12.64 | $12.34 | $12.57 | 870,001 |
April 24 2025 | $12.27 | $12.84 | $12.24 | $12.81 | 1,121,637 |
April 23 2025 | $12.57 | $12.81 | $12.19 | $12.20 | 1,106,047 |
April 22 2025 | $11.84 | $12.09 | $11.58 | $12.01 | 1,209,430 |
April 21 2025 | $11.26 | $11.53 | $11.09 | $11.49 | 1,511,984 |
April 17 2025 | $11.00 | $11.51 | $11.00 | $11.43 | 1,244,234 |
April 16 2025 | $10.95 | $11.15 | $10.70 | $10.95 | 1,223,196 |
April 15 2025 | $10.71 | $10.89 | $10.39 | $10.89 | 1,597,338 |
April 14 2025 | $10.60 | $11.17 | $10.18 | $10.96 | 2,010,263 |
April 11 2025 | $10.56 | $10.79 | $10.04 | $10.40 | 1,532,105 |
April 10 2025 | $11.42 | $11.55 | $10.32 | $10.59 | 2,291,797 |
April 09 2025 | $10.27 | $11.95 | $10.04 | $11.89 | 2,405,323 |
April 08 2025 | $11.23 | $11.33 | $10.24 | $10.34 | 1,574,352 |
April 07 2025 | $10.96 | $11.82 | $10.65 | $10.98 | 2,134,295 |
April 04 2025 | $11.51 | $11.73 | $10.71 | $11.61 | 2,265,856 |
April 03 2025 | $12.32 | $12.46 | $11.69 | $11.97 | 2,065,781 |
April 02 2025 | $12.39 | $13.07 | $12.39 | $12.82 | 1,026,864 |
April 01 2025 | $12.80 | $13.03 | $12.39 | $12.68 | 1,049,387 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
