Adient Stock Price History
NYSE: ADNTConsumer DiscretionaryAuto Parts:O.E.M.USD
17.42-0.20 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADNT price history at a glance
The price history for Adient (ADNT) on this page begins on October 17, 2016, when the stock closed at $47.75; it most recently closed at $17.42 on October 5, 2026. The highest price in this record is $86.42, reached on September 25, 2017; the latest close is 79.8% below that peak. Across the 9 complete calendar years in the table, ADNT finished higher in 6 and lower in 3. Its best year was 2020 (+68.1%) and its worst was 2018 (-80.7%).
Over roughly 10 years the share price changed -63.5%, a -9.6% compound annual price return (excluding dividends). In the last 12 months alone, ADNT has lost 22.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $86.42
- Date of high
- Sep 25, 2017
- Low since 2016
- $5.90
- Date of low
- Mar 16, 2020
- 52-week high
- $27.32
- 52-week low
- $16.51
- IPO year
- 2016
- Last close
- $17.42
ADNT returns
1 week
+0.64%
1 month
-4.91%
3 months
-12.73%
6 months
-14.69%
Year to date
-9.13%
1 year
-22.34%
3 years
-50.94%
5 years
-62.11%
ADNT price return, excluding dividends.
ADNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.42 | -8.51% |
| 2025 | 19.04 | +12.93% |
| 2024 | 16.86 | -53.63% |
| 2023 | 36.36 | +4.81% |
| 2022 | 34.69 | -27.55% |
| 2021 | 47.88 | +37.70% |
| 2020 | 34.77 | +68.13% |
| 2019 | 20.68 | +36.23% |
| 2018 | 15.18 | -80.71% |
| 2017 | 78.70 | +34.30% |
| 2016* | 58.60 | +22.72% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ADNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.56 | 17.72 | 17.27 | 17.42 | -1.14% | |
| 17.53 | 17.63 | 17.15 | 17.62 | +0.40% | |
| 17.38 | 17.73 | 17.06 | 17.55 | +0.23% | |
| 17.43 | 17.81 | 17.18 | 17.51 | +1.57% | |
| 17.39 | 17.84 | 17.17 | 17.24 | -0.40% | |
| 17.77 | 17.83 | 17.25 | 17.31 | -1.48% | |
| 16.79 | 17.85 | 16.51 | 17.57 | +4.33% | |
| 17.27 | 17.78 | 16.84 | 16.84 | -1.92% | |
| 17.14 | 17.17 | 16.72 | 17.17 | +0.41% | |
| 17.47 | 17.59 | 17.10 | 17.10 | -3.01% | |
| 17.24 | 17.79 | 17.18 | 17.63 | +3.71% | |
| 17.80 | 17.90 | 16.77 | 17.00 | -4.92% | |
| 17.96 | 18.24 | 17.59 | 17.88 | -2.30% | |
| 17.91 | 18.48 | 17.73 | 18.30 | +4.81% | |
| 17.91 | 17.95 | 17.40 | 17.46 | -1.24% | |
| 17.97 | 18.28 | 17.45 | 17.68 | -4.28% | |
| 18.68 | 18.99 | 18.47 | 18.47 | +1.32% | |
| 18.51 | 18.82 | 17.87 | 18.23 | -0.76% | |
| 19.30 | 19.34 | 18.23 | 18.37 | -2.08% | |
| 18.82 | 19.16 | 18.52 | 18.76 | -2.49% | |
| 19.16 | 19.46 | 19.06 | 19.24 | +2.01% | |
| 18.21 | 18.86 | 17.83 | 18.86 | +2.95% | |
| 18.71 | 19.01 | 18.26 | 18.32 | -2.45% | |
| 19.78 | 19.88 | 18.54 | 18.78 | -6.15% | |
| 19.29 | 20.15 | 19.18 | 20.01 | +2.25% | |
| 19.71 | 19.77 | 19.29 | 19.57 | +1.72% | |
| 18.43 | 19.54 | 18.40 | 19.24 | +5.42% | |
| 18.81 | 18.86 | 18.17 | 18.25 | -3.80% | |
| 19.03 | 19.03 | 18.77 | 18.97 | -0.47% | |
| 19.09 | 19.23 | 18.60 | 19.06 | +1.22% | |
| 18.86 | 19.21 | 18.63 | 18.83 | -0.69% | |
| 18.63 | 18.98 | 18.23 | 18.96 | +1.72% | |
| 19.06 | 19.11 | 18.61 | 18.64 | -1.79% | |
| 19.97 | 20.00 | 18.81 | 18.98 | -5.15% | |
| 19.73 | 20.42 | 19.69 | 20.01 | +2.67% | |
| 19.38 | 19.55 | 18.97 | 19.49 | -0.71% | |
| 19.58 | 20.04 | 19.56 | 19.63 | +0.77% | |
| 20.14 | 20.29 | 19.23 | 19.48 | -3.08% | |
| 20.19 | 20.27 | 19.83 | 20.10 | -1.37% | |
| 20.45 | 20.86 | 20.33 | 20.38 | +1.75% | |
| 18.74 | 20.05 | 18.74 | 20.03 | +7.57% | |
| 19.10 | 19.10 | 18.54 | 18.62 | -2.72% | |
| 18.94 | 19.27 | 18.94 | 19.14 | +2.30% | |
| 19.19 | 19.19 | 18.54 | 18.71 | -3.66% | |
| 19.07 | 20.05 | 19.07 | 19.42 | +3.02% | |
| 20.29 | 20.35 | 18.72 | 18.85 | -8.14% | |
| 20.50 | 21.65 | 19.54 | 20.52 | -3.02% | |
| 20.76 | 21.40 | 19.99 | 21.16 | +0.71% | |
| 21.28 | 21.34 | 20.68 | 21.01 | -0.14% | |
| 21.72 | 21.78 | 20.22 | 21.04 | -3.84% | |
| 22.35 | 22.45 | 21.38 | 21.88 | +1.39% | |
| 21.39 | 22.13 | 21.22 | 21.58 | -0.19% | |
| 20.84 | 21.63 | 20.78 | 21.62 | +4.34% | |
| 20.86 | 22.37 | 20.30 | 20.72 | +1.57% | |
| 20.27 | 20.61 | 20.17 | 20.40 | +1.44% | |
| 20.25 | 20.56 | 19.69 | 20.11 | -2.62% | |
| 19.98 | 20.70 | 19.98 | 20.65 | +3.66% | |
| 19.79 | 20.35 | 19.73 | 19.92 | +1.37% | |
| 20.05 | 20.05 | 19.51 | 19.65 | -0.71% | |
| 20.07 | 20.39 | 19.45 | 19.79 | -3.98% | |
| 19.88 | 20.63 | 19.88 | 20.61 | +3.41% | |
| 19.53 | 20.15 | 19.50 | 19.93 | +3.48% | |
| 19.51 | 19.60 | 18.89 | 19.26 | +0.31% | |
| 19.69 | 19.98 | 19.09 | 19.20 | -3.81% | |
| 19.60 | 20.30 | 19.51 | 19.96 | +2.41% | |
| 18.63 | 19.77 | 18.59 | 19.49 | +5.24% | |
| 18.94 | 18.98 | 18.12 | 18.52 | -3.54% | |
| 19.57 | 19.64 | 19.10 | 19.20 | -1.08% | |
| 19.07 | 19.54 | 18.95 | 19.41 | +3.46% | |
| 18.55 | 18.97 | 18.30 | 18.76 | +3.42% | |
| 18.10 | 18.50 | 17.68 | 18.14 | -1.31% | |
| 18.09 | 18.78 | 18.09 | 18.38 | +1.10% | |
| 19.96 | 19.96 | 18.00 | 18.18 | -9.15% | |
| 20.12 | 20.58 | 19.46 | 20.01 | -1.38% | |
| 20.73 | 21.04 | 20.25 | 20.29 | +0.10% | |
| 20.42 | 20.72 | 19.93 | 20.27 | -1.07% | |
| 20.12 | 20.55 | 20.00 | 20.49 | -0.49% | |
| 20.50 | 20.89 | 20.31 | 20.59 | -0.77% | |
| 20.53 | 20.81 | 20.38 | 20.75 | +1.52% | |
| 21.63 | 22.04 | 20.40 | 20.44 | -5.33% | |
| 22.92 | 23.12 | 21.53 | 21.59 | -5.47% | |
| 23.42 | 23.98 | 22.83 | 22.84 | +0.71% | |
| 22.61 | 23.28 | 22.59 | 22.68 | +1.07% | |
| 21.83 | 22.54 | 21.15 | 22.44 | +3.31% | |
| 21.76 | 22.09 | 21.52 | 21.72 | -1.14% | |
| 22.68 | 22.92 | 21.61 | 21.97 | -1.61% | |
| 22.03 | 22.82 | 22.01 | 22.33 | +1.18% | |
| 22.51 | 22.87 | 21.89 | 22.07 | -3.33% | |
| 22.40 | 23.17 | 22.40 | 22.83 | +1.83% | |
| 22.16 | 23.23 | 21.83 | 22.42 | -1.62% | |
| 22.69 | 23.24 | 22.52 | 22.79 | +0.40% | |
| 22.41 | 22.71 | 21.84 | 22.70 | -0.70% | |
| 23.76 | 24.07 | 22.69 | 22.86 | -3.71% | |
| 23.93 | 24.22 | 23.39 | 23.74 | -1.17% | |
| 23.14 | 24.70 | 23.14 | 24.02 | +5.49% | |
| 22.03 | 22.78 | 22.00 | 22.77 | +5.51% | |
| 21.16 | 21.75 | 21.07 | 21.58 | +2.76% | |
| 20.29 | 21.07 | 20.12 | 21.00 | +1.94% | |
| 19.76 | 20.61 | 19.43 | 20.60 | +4.73% | |
| 20.37 | 20.37 | 19.59 | 19.67 | -4.70% | |
| 20.93 | 21.19 | 20.28 | 20.64 | -0.96% | |
| 22.16 | 22.16 | 20.76 | 20.84 | -7.50% | |
| 22.30 | 22.84 | 21.96 | 22.53 | +2.27% | |
| 22.09 | 22.87 | 21.93 | 22.03 | 0.00% | |
| 22.12 | 22.46 | 21.40 | 22.03 | -0.41% | |
| 22.82 | 22.87 | 22.10 | 22.12 | -2.90% | |
| 21.99 | 22.92 | 21.64 | 22.78 | +4.21% | |
| 22.80 | 23.04 | 21.79 | 21.86 | -2.06% | |
| 22.94 | 23.00 | 21.52 | 22.32 | +7.98% | |
| 20.50 | 20.92 | 20.18 | 20.67 | +1.42% | |
| 21.14 | 21.25 | 20.14 | 20.38 | -4.41% | |
| 20.93 | 21.38 | 20.41 | 21.32 | +1.28% | |
| 20.97 | 21.36 | 20.91 | 21.05 | +0.57% | |
| 20.94 | 21.10 | 20.71 | 20.93 | -1.18% | |
| 21.63 | 21.63 | 21.10 | 21.18 | -2.04% | |
| 22.22 | 22.86 | 21.54 | 21.62 | -2.35% | |
| 21.63 | 22.44 | 21.47 | 22.14 | +2.17% | |
| 21.59 | 21.91 | 21.48 | 21.67 | -0.05% | |
| 22.14 | 22.17 | 21.58 | 21.68 | -0.91% | |
| 22.41 | 22.79 | 21.81 | 21.88 | -2.02% | |
| 21.64 | 22.42 | 21.57 | 22.33 | +2.48% | |
| 21.81 | 22.71 | 21.58 | 21.79 | +5.21% | |
| 20.56 | 21.15 | 20.38 | 20.71 | +1.07% | |
| 21.17 | 21.81 | 20.21 | 20.49 | -0.19% | |
| 20.70 | 20.89 | 20.45 | 20.53 | -0.63% | |
| 20.21 | 20.68 | 20.11 | 20.66 | +1.18% | |
| 20.78 | 21.22 | 20.21 | 20.42 | -0.39% | |
| 20.59 | 20.75 | 20.07 | 20.50 | -1.16% | |
| 21.50 | 21.77 | 20.72 | 20.74 | +3.60% | |
| 19.96 | 20.10 | 19.57 | 20.02 | -0.69% | |
| 20.17 | 20.63 | 19.86 | 20.16 | -1.03% | |
| 20.46 | 20.69 | 19.59 | 20.37 | -2.21% | |
| 20.66 | 21.06 | 20.36 | 20.83 | +3.07% | |
| 19.73 | 20.29 | 19.34 | 20.21 | +5.21% | |
| 20.45 | 20.52 | 19.19 | 19.21 | -5.14% | |
| 21.16 | 21.36 | 20.16 | 20.25 | -5.20% | |
| 21.16 | 21.73 | 21.13 | 21.36 | -0.37% | |
| 21.16 | 21.46 | 20.97 | 21.44 | +2.78% | |
| 20.49 | 21.04 | 20.42 | 20.86 | +1.76% | |
| 20.24 | 20.78 | 20.24 | 20.50 | +4.70% | |
| 19.73 | 19.76 | 19.36 | 19.58 | -1.01% | |
| 19.74 | 19.91 | 19.07 | 19.78 | -1.10% | |
| 20.00 | 20.31 | 19.86 | 20.00 | -1.82% | |
| 20.02 | 20.41 | 19.97 | 20.37 | +3.19% | |
| 19.97 | 20.11 | 19.51 | 19.74 | -0.10% | |
| 20.06 | 20.43 | 19.65 | 19.76 | -1.69% | |
| 20.47 | 20.86 | 19.87 | 20.10 | -5.23% | |
| 21.36 | 21.67 | 20.97 | 21.21 | -0.52% | |
| 21.12 | 21.78 | 20.94 | 21.32 | +0.66% | |
| 20.85 | 21.28 | 20.17 | 21.18 | -0.47% | |
| 21.52 | 21.52 | 20.63 | 21.28 | -3.40% | |
| 21.85 | 22.53 | 21.68 | 22.03 | -0.59% | |
| 22.54 | 22.86 | 22.02 | 22.16 | -1.95% | |
| 22.58 | 22.96 | 22.13 | 22.60 | -4.16% | |
| 23.82 | 23.85 | 23.20 | 23.58 | -3.04% | |
| 24.32 | 24.51 | 23.85 | 24.32 | -1.22% | |
| 24.77 | 25.14 | 24.20 | 24.62 | -0.69% | |
| 24.89 | 25.05 | 24.31 | 24.79 | -0.40% | |
| 24.56 | 25.32 | 24.37 | 24.89 | +2.13% | |
| 24.74 | 24.74 | 23.97 | 24.37 | -1.97% | |
| 24.90 | 25.11 | 24.30 | 24.86 | -0.64% | |
| 25.51 | 25.79 | 24.90 | 25.02 | -2.46% | |
| 25.97 | 26.27 | 25.64 | 25.65 | -1.04% | |
| 26.86 | 27.17 | 25.86 | 25.92 | -4.32% | |
| 26.38 | 27.32 | 26.28 | 27.09 | +3.12% | |
| 26.85 | 27.16 | 25.53 | 26.27 | -1.50% | |
| 26.27 | 27.20 | 26.11 | 26.67 | +2.85% | |
| 25.95 | 26.40 | 25.86 | 25.93 | -0.38% | |
| 26.20 | 26.46 | 25.71 | 26.03 | -1.63% | |
| 25.16 | 26.75 | 25.16 | 26.46 | +4.96% | |
| 25.00 | 25.64 | 24.58 | 25.21 | +3.92% | |
| 22.84 | 24.61 | 21.60 | 24.26 | +15.19% | |
| 20.90 | 21.64 | 20.66 | 21.06 | +0.53% | |
| 20.93 | 21.95 | 20.85 | 20.95 | +0.72% | |
| 20.60 | 20.87 | 20.32 | 20.80 | -1.14% | |
| 21.79 | 22.02 | 20.87 | 21.04 | -2.55% | |
| 22.24 | 22.45 | 21.58 | 21.59 | -2.88% | |
| 21.52 | 22.32 | 21.24 | 22.23 | +4.07% | |
| 21.65 | 21.73 | 21.18 | 21.36 | -1.16% | |
| 22.21 | 22.25 | 21.40 | 21.61 | -1.10% | |
| 22.51 | 22.94 | 21.80 | 21.85 | -2.24% | |
| 21.60 | 22.60 | 21.46 | 22.35 | +5.13% | |
| 21.64 | 21.90 | 21.00 | 21.26 | -3.50% | |
| 23.39 | 23.47 | 21.95 | 22.03 | -5.89% | |
| 23.68 | 23.76 | 23.03 | 23.41 | -0.81% | |
| 22.77 | 23.65 | 22.27 | 23.60 | +10.02% | |
| 20.80 | 21.62 | 20.55 | 21.45 | +3.22% | |
| 20.74 | 20.99 | 20.48 | 20.78 | +0.87% | |
| 20.40 | 20.69 | 20.01 | 20.60 | +1.18% | |
| 19.06 | 20.72 | 19.06 | 20.36 | +5.22% | |
| 19.53 | 19.57 | 19.03 | 19.35 | -0.97% | |
| 19.22 | 19.75 | 18.96 | 19.54 | +0.62% | |
| 18.97 | 19.87 | 18.97 | 19.42 | +2.00% | |
| 19.28 | 19.40 | 19.00 | 19.04 | -0.68% | |
| 19.08 | 19.42 | 18.98 | 19.17 | -1.54% | |
| 19.39 | 19.65 | 19.24 | 19.47 | +0.52% | |
| 19.50 | 19.63 | 19.24 | 19.37 | -0.77% | |
| 19.37 | 19.55 | 19.30 | 19.52 | +0.77% | |
| 19.27 | 19.60 | 19.25 | 19.37 | +0.41% | |
| 19.26 | 19.48 | 19.09 | 19.29 | +0.47% | |
| 19.77 | 19.77 | 19.20 | 19.20 | -1.94% | |
| 19.26 | 19.69 | 19.26 | 19.58 | +1.19% | |
| 19.70 | 19.96 | 19.25 | 19.35 | -0.82% | |
| 18.94 | 19.55 | 18.67 | 19.51 | +2.90% | |
| 18.92 | 19.18 | 18.71 | 18.96 | +1.07% | |
| 19.12 | 19.25 | 18.69 | 18.76 | -0.27% | |
| 19.17 | 19.37 | 18.76 | 18.81 | -0.90% | |
| 19.12 | 19.29 | 18.91 | 18.98 | -0.52% | |
| 18.76 | 19.47 | 18.65 | 19.08 | +2.03% | |
| 18.59 | 18.97 | 18.51 | 18.70 | -0.27% | |
| 19.47 | 19.55 | 18.66 | 18.75 | +1.24% | |
| 19.06 | 19.13 | 18.48 | 18.52 | -2.37% | |
| 19.24 | 19.40 | 18.83 | 18.97 | -1.35% | |
| 18.92 | 19.76 | 18.86 | 19.23 | +1.96% | |
| 19.47 | 19.47 | 18.76 | 18.86 | -1.67% | |
| 19.13 | 19.56 | 19.00 | 19.18 | -1.44% | |
| 19.45 | 19.70 | 19.37 | 19.46 | -0.71% | |
| 19.23 | 19.84 | 19.23 | 19.60 | +0.36% | |
| 19.55 | 19.90 | 19.40 | 19.53 | +0.83% | |
| 18.94 | 19.57 | 18.74 | 19.37 | +2.32% | |
| 17.76 | 18.99 | 17.76 | 18.93 | +6.35% | |
| 18.97 | 19.37 | 17.70 | 17.80 | -5.12% | |
| 19.06 | 19.11 | 18.57 | 18.76 | -0.74% | |
| 18.79 | 19.42 | 18.76 | 18.90 | -0.79% | |
| 19.94 | 19.94 | 18.95 | 19.05 | -4.85% | |
| 20.75 | 20.87 | 19.92 | 20.02 | -5.34% | |
| 21.00 | 21.78 | 20.92 | 21.15 | +0.24% | |
| 20.60 | 21.54 | 20.46 | 21.10 | +2.68% | |
| 19.87 | 20.57 | 19.82 | 20.55 | +4.21% | |
| 20.02 | 20.08 | 19.48 | 19.72 | +0.51% | |
| 19.07 | 20.03 | 18.89 | 19.62 | +3.37% | |
| 19.99 | 20.03 | 18.86 | 18.98 | -5.01% | |
| 21.61 | 21.74 | 18.72 | 19.98 | -16.72% | |
| 24.00 | 24.29 | 23.47 | 23.99 | -0.87% | |
| 23.50 | 24.26 | 23.50 | 24.20 | +4.36% | |
| 23.21 | 23.34 | 22.60 | 23.19 | +0.13% | |
| 23.18 | 23.51 | 22.81 | 23.16 | -2.20% | |
| 23.63 | 23.94 | 23.45 | 23.68 | +0.21% | |
| 23.47 | 23.74 | 23.27 | 23.63 | +0.17% | |
| 24.24 | 24.32 | 23.53 | 23.59 | -1.99% | |
| 24.01 | 24.39 | 23.84 | 24.07 | +1.35% | |
| 23.56 | 24.13 | 23.32 | 23.75 | +1.50% | |
| 23.43 | 23.63 | 23.20 | 23.40 | -0.30% | |
| 23.31 | 23.84 | 23.15 | 23.47 | +1.08% | |
| 23.29 | 23.45 | 22.92 | 23.22 | +1.75% | |
| 22.67 | 23.14 | 22.56 | 22.82 | -1.13% | |
| 23.26 | 23.26 | 22.70 | 23.08 | -0.56% | |
| 23.19 | 23.74 | 23.16 | 23.21 | +1.04% | |
| 22.15 | 23.07 | 22.01 | 22.97 | +1.95% | |
| 22.81 | 22.89 | 22.32 | 22.53 | +0.45% | |
| 23.59 | 23.69 | 22.31 | 22.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADNT chart for longer ranges.