Adient plc (ADNT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -14.0%
- 3M
- -4.1%
- YTD
- +0.8%
- 1Y
- -12.7%
- 3Y
- -21.1%
- 5Y
- -14.2%
Loading 10-year price history...
ADNT Historical Performance
ADNT Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +18.7%
- 2017 annual price return
- +36.3%
- 2018 annual price return
- -81.0%
- 2019 annual price return
- +35.8%
- 2020 annual price return
- +57.3%
- 2021 annual price return
- +42.0%
- 2022 annual price return
- -28.4%
- 2023 annual price return
- +4.3%
- 2024 annual price return
- -52.8%
- 2025 annual price return
- +14.4%
- 2026 annual price return
- +27.7%
ADNT Stock Price Trajectory (2016–2026)
As of July 8, 2026, Adient plc (ADNT) trades at $19.20, representing a -12.7% return over the past year. The stock has delivered a -53.5% total return over five years (-14.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $86.42 on October 3, 2017. From this peak, ADNT has corrected -77.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+27.9% 1Y), VC (+4.1% 1Y), and APTV (-18.3% 1Y), ADNT has underperformed the peer group average. Compare ADNT vs LEA →
ADNT Historical Price Data · from 2016
Rows 1–50 of 2,443| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 19.57 | 19.64 | 19.09 | 19.20 | 1.02M | -1.08% |
| 2026-07-06 | 19.29 | 19.54 | 18.98 | 19.41 | 983K | +3.46% |
| 2026-07-02 | 18.97 | 18.97 | 18.30 | 18.76 | 1.12M | +3.42% |
| 2026-07-01 | 18.10 | 18.50 | 17.68 | 18.14 | 1.25M | -1.31% |
| 2026-06-30 | 18.09 | 18.78 | 18.09 | 18.38 | 1.07M | +1.10% |
| 2026-06-29 | 19.79 | 19.96 | 18.01 | 18.18 | 1.44M | -9.15% |
| 2026-06-26 | 20.12 | 20.58 | 19.46 | 20.01 | 1.41M | -1.38% |
| 2026-06-25 | 20.80 | 21.04 | 20.25 | 20.29 | 747K | +0.10% |
| 2026-06-24 | 20.52 | 20.72 | 19.93 | 20.27 | 656K | -1.07% |
| 2026-06-23 | 20.07 | 20.55 | 20.00 | 20.49 | 761K | -0.49% |
| 2026-06-22 | 20.50 | 20.89 | 20.31 | 20.59 | 836K | -0.77% |
| 2026-06-18 | 20.53 | 20.81 | 20.38 | 20.75 | 1.14M | +1.52% |
| 2026-06-17 | 21.63 | 22.04 | 20.40 | 20.44 | 1.08M | -5.33% |
| 2026-06-16 | 22.92 | 23.11 | 21.54 | 21.59 | 768K | -5.47% |
| 2026-06-15 | 23.47 | 23.98 | 22.84 | 22.84 | 1.19M | +0.71% |
| 2026-06-12 | 22.61 | 23.28 | 22.59 | 22.68 | 1.09M | +1.07% |
| 2026-06-11 | 21.83 | 22.54 | 21.15 | 22.44 | 1.10M | +3.31% |
| 2026-06-10 | 21.63 | 22.09 | 21.63 | 21.72 | 868K | -1.14% |
| 2026-06-09 | 22.68 | 22.92 | 21.61 | 21.97 | 887K | -1.61% |
| 2026-06-08 | 22.03 | 22.82 | 22.01 | 22.33 | 879K | +1.18% |
| 2026-06-05 | 22.73 | 22.87 | 21.89 | 22.07 | 756K | -3.33% |
| 2026-06-04 | 22.40 | 23.16 | 22.40 | 22.83 | 1.17M | +1.83% |
| 2026-06-03 | 22.16 | 23.23 | 21.83 | 22.42 | 1.57M | -1.62% |
| 2026-06-02 | 22.69 | 23.24 | 22.52 | 22.79 | 940K | +0.40% |
| 2026-06-01 | 22.25 | 22.70 | 21.84 | 22.70 | 746K | -0.70% |
| 2026-05-29 | 23.76 | 24.07 | 22.71 | 22.86 | 604K | -3.71% |
| 2026-05-28 | 23.93 | 24.22 | 23.39 | 23.74 | 787K | -1.17% |
| 2026-05-27 | 23.14 | 24.70 | 23.14 | 24.02 | 940K | +5.49% |
| 2026-05-26 | 22.03 | 22.77 | 22.03 | 22.77 | 1.03M | +5.51% |
| 2026-05-22 | 21.16 | 21.75 | 21.07 | 21.58 | 79K | +2.76% |
| 2026-05-21 | 20.29 | 21.07 | 20.12 | 21.00 | 485K | +1.94% |
| 2026-05-20 | 19.76 | 20.60 | 19.43 | 20.60 | 736K | +4.73% |
| 2026-05-19 | 20.09 | 20.37 | 19.59 | 19.67 | 851K | -4.70% |
| 2026-05-18 | 20.93 | 21.19 | 20.28 | 20.64 | 835K | -0.96% |
| 2026-05-15 | 21.92 | 22.16 | 20.76 | 20.84 | 955K | -7.50% |
| 2026-05-14 | 22.39 | 22.84 | 22.01 | 22.53 | 657K | +2.27% |
| 2026-05-13 | 22.09 | 22.87 | 21.93 | 22.03 | 1.12M | 0.00% |
| 2026-05-12 | 22.12 | 22.23 | 21.41 | 22.03 | 888K | -0.41% |
| 2026-05-11 | 22.68 | 22.87 | 22.10 | 22.12 | 1.11M | -2.90% |
| 2026-05-08 | 21.99 | 22.92 | 21.64 | 22.78 | 1.33M | +4.11% |
| 2026-05-07 | 22.80 | 23.04 | 21.79 | 21.88 | 1.12M | -1.97% |
| 2026-05-06 | 22.83 | 23.00 | 21.52 | 22.32 | 2.64M | +7.98% |
| 2026-05-05 | 20.54 | 20.92 | 20.18 | 20.67 | 883K | +1.42% |
| 2026-05-04 | 21.14 | 21.25 | 20.14 | 20.38 | 895K | -4.41% |
| 2026-05-01 | 21.19 | 21.38 | 20.45 | 21.32 | 629K | +1.28% |
| 2026-04-30 | 20.97 | 21.36 | 20.91 | 21.05 | 498K | +0.57% |
| 2026-04-29 | 20.94 | 21.10 | 20.70 | 20.93 | 634K | -1.18% |
| 2026-04-28 | 21.65 | 21.65 | 21.10 | 21.18 | 429K | -2.04% |
| 2026-04-27 | 22.22 | 22.52 | 21.54 | 21.62 | 414K | -2.35% |
| 2026-04-24 | 21.63 | 22.44 | 21.63 | 22.14 | 516K | +2.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADNT — Frequently Asked Questions
Quick answers to the most common questions about buying ADNT stock.
How has ADNT stock performed recently?
ADNT declined -12.7% over the past year, below its 5-year annualized CAGR of -14.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADNT's all-time high price?
Adient plc reached $86.42 on 2017-10-03. The 52-week high is $27.32. Current 1-year return of -12.7% places the stock further from historical peaks.
Where can I download ADNT historical price data?
This page provides ADNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.