Adient plc (ADNT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -6.9%
- 3M
- -13.5%
- YTD
- -14.4%
- 1Y
- -14.1%
- 3Y
- -22.7%
- 5Y
- -18.4%
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
- -8.5%
ADNT Stock Price Trajectory (2016–2026)
As of November 8, 2026, Adient plc (ADNT) trades at $16.30, representing a -14.1% return over the past year. The stock has delivered a -63.9% total return over five years (-18.4% 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 -81.1%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+1.7% 1Y), VC (-27.3% 1Y), and APTV (-52.0% 1Y), ADNT has underperformed the peer group average. Compare ADNT vs LEA →
ADNT Historical Price Data · from 2016
Rows 1–50 of 2,529| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.84 | 17.21 | 16.20 | 16.30 | 1.26M | -4.51% |
| 2026-11-05 | 16.48 | 17.69 | 16.48 | 17.07 | 2.77M | -0.70% |
| 2026-11-04 | 17.46 | 17.68 | 15.80 | 17.19 | 2.30M | +1.60% |
| 2026-11-03 | 17.46 | 17.99 | 16.91 | 16.92 | 1.68M | -2.20% |
| 2026-11-02 | 17.02 | 17.92 | 16.82 | 17.30 | 1.08M | +3.65% |
| 2026-10-30 | 17.30 | 17.50 | 16.53 | 16.69 | 1.54M | -3.80% |
| 2026-10-29 | 17.31 | 17.70 | 16.93 | 17.35 | 1.17M | +0.52% |
| 2026-10-28 | 16.70 | 17.29 | 16.44 | 17.26 | 1.33M | +2.37% |
| 2026-10-27 | 16.92 | 16.98 | 16.56 | 16.86 | 1.33M | +0.66% |
| 2026-10-26 | 16.61 | 16.95 | 16.52 | 16.75 | 800K | +0.84% |
| 2026-10-23 | 16.76 | 16.86 | 15.91 | 16.61 | 864K | -3.37% |
| 2026-10-22 | 16.89 | 17.43 | 16.75 | 17.19 | 743K | +0.41% |
| 2026-10-21 | 17.57 | 17.68 | 17.05 | 17.12 | 756K | -2.67% |
| 2026-10-20 | 17.34 | 17.79 | 17.34 | 17.59 | 790K | -0.06% |
| 2026-10-19 | 17.67 | 17.88 | 17.04 | 17.60 | 739K | -1.90% |
| 2026-10-16 | 18.28 | 18.73 | 17.93 | 17.94 | 665K | -1.32% |
| 2026-10-15 | 17.70 | 18.34 | 17.70 | 18.18 | 908K | +3.47% |
| 2026-10-14 | 17.86 | 17.93 | 17.09 | 17.57 | 909K | -2.61% |
| 2026-10-13 | 17.41 | 18.14 | 17.36 | 18.04 | 827K | +4.34% |
| 2026-10-12 | 17.45 | 17.59 | 17.14 | 17.29 | 831K | -0.75% |
| 2026-10-09 | 17.56 | 17.72 | 17.27 | 17.42 | 857K | -1.14% |
| 2026-10-08 | 17.53 | 17.63 | 17.15 | 17.62 | 937K | +0.40% |
| 2026-10-07 | 17.38 | 17.73 | 17.06 | 17.55 | 1.39M | +0.23% |
| 2026-10-06 | 17.43 | 17.81 | 17.18 | 17.51 | 816K | +1.57% |
| 2026-10-05 | 17.39 | 17.84 | 17.17 | 17.24 | 848K | -0.40% |
| 2026-10-02 | 17.77 | 17.83 | 17.25 | 17.31 | 833K | -1.48% |
| 2026-10-01 | 16.79 | 17.85 | 16.51 | 17.57 | 1.31M | +4.33% |
| 2026-09-30 | 17.27 | 17.78 | 16.84 | 16.84 | 916K | -1.92% |
| 2026-09-29 | 17.14 | 17.17 | 16.72 | 17.17 | 1.36M | +0.41% |
| 2026-09-28 | 17.47 | 17.59 | 17.10 | 17.10 | 1.06M | -3.01% |
| 2026-09-25 | 17.24 | 17.79 | 17.18 | 17.63 | 897K | +3.71% |
| 2026-09-24 | 17.80 | 17.90 | 16.77 | 17.00 | 1.15M | -4.92% |
| 2026-09-23 | 17.96 | 18.24 | 17.59 | 17.88 | 854K | -2.30% |
| 2026-09-22 | 17.91 | 18.48 | 17.73 | 18.30 | 1.12M | +4.81% |
| 2026-09-21 | 17.91 | 17.95 | 17.40 | 17.46 | 992K | -1.24% |
| 2026-09-18 | 17.97 | 18.28 | 17.45 | 17.68 | 3.27M | -4.28% |
| 2026-09-17 | 18.68 | 18.99 | 18.47 | 18.47 | 905K | +1.32% |
| 2026-09-16 | 18.51 | 18.82 | 17.87 | 18.23 | 763K | -0.76% |
| 2026-09-15 | 19.30 | 19.34 | 18.23 | 18.37 | 824K | -2.08% |
| 2026-09-14 | 18.82 | 19.16 | 18.52 | 18.76 | 895K | -2.49% |
| 2026-09-11 | 19.16 | 19.46 | 19.06 | 19.24 | 920K | +2.01% |
| 2026-09-10 | 18.21 | 18.86 | 17.83 | 18.86 | 769K | +2.95% |
| 2026-09-09 | 18.71 | 19.01 | 18.26 | 18.32 | 719K | -2.45% |
| 2026-09-08 | 19.78 | 19.88 | 18.54 | 18.78 | 882K | -6.15% |
| 2026-09-04 | 19.29 | 20.15 | 19.18 | 20.01 | 639K | +2.25% |
| 2026-09-03 | 19.71 | 19.77 | 19.29 | 19.57 | 564K | +1.72% |
| 2026-09-02 | 18.43 | 19.54 | 18.40 | 19.24 | 712K | +5.42% |
| 2026-09-01 | 18.81 | 18.86 | 18.17 | 18.25 | 848K | -3.80% |
| 2026-08-31 | 19.03 | 19.03 | 18.77 | 18.97 | 680K | -0.47% |
| 2026-08-28 | 19.09 | 19.23 | 18.60 | 19.06 | 852K | +1.22% |
ADNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -14.1% over the past year, below its 5-year annualized CAGR of -18.4%. 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 -14.1% 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.