Adient plc (ADNT) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
ADNT Historical Performance
Short-Term Returns
ADNT Stock Price Trajectory (2016–2026)
As of May 8, 2026, Adient plc (ADNT) trades at $21.88, representing a +73.9% return over the past year. The stock has delivered a -55.6% total return over five years (-15.0% 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 -74.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+57.7% 1Y), VC (+39.1% 1Y), and APTV (-3.1% 1Y), ADNT has underperformed the peer group average. Compare ADNT vs LEA →
ADNT Historical Price Data (2025–2026)
Showing 30 of 2,403 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 21.59 | 21.91 | 21.48 | 21.67 | 527K | -0.05% |
| 2026-04-22 | 22.14 | 22.17 | 21.58 | 21.68 | 642K | -0.91% |
| 2026-04-21 | 22.41 | 22.76 | 21.81 | 21.88 | 681K | -2.02% |
| 2026-04-20 | 21.64 | 22.42 | 21.57 | 22.33 | 640K | +2.48% |
| 2026-04-17 | 21.81 | 22.71 | 21.58 | 21.79 | 1.25M | +5.21% |
| 2026-04-16 | 20.56 | 21.14 | 20.38 | 20.71 | 1.11M | +1.07% |
| 2026-04-15 | 21.17 | 21.81 | 20.20 | 20.49 | 1.03M | -0.19% |
| 2026-04-14 | 20.73 | 20.89 | 20.45 | 20.53 | 538K | -0.63% |
| 2026-04-13 | 20.20 | 20.67 | 20.11 | 20.66 | 399K | +1.18% |
| 2026-04-10 | 20.78 | 21.22 | 20.21 | 20.42 | 698K | -0.39% |
| 2026-04-09 | 20.59 | 20.75 | 20.07 | 20.50 | 681K | -1.16% |
| 2026-04-08 | 21.70 | 21.70 | 20.72 | 20.74 | 820K | +3.60% |
| 2026-04-07 | 19.96 | 20.10 | 19.57 | 20.02 | 775K | -0.69% |
| 2026-04-06 | 20.17 | 20.63 | 19.86 | 20.16 | 383K | -1.03% |
| 2026-04-02 | 20.12 | 20.69 | 19.59 | 20.37 | 490K | -2.21% |
| 2026-04-01 | 20.66 | 21.06 | 20.36 | 20.83 | 937K | +3.07% |
| 2026-03-31 | 19.73 | 20.29 | 19.34 | 20.21 | 969K | +5.21% |
| 2026-03-30 | 20.52 | 20.52 | 19.20 | 19.21 | 1.27M | -5.14% |
| 2026-03-27 | 21.30 | 21.36 | 20.16 | 20.25 | 810K | -5.20% |
| 2026-03-26 | 21.16 | 21.73 | 21.13 | 21.36 | 727K | -0.37% |
See ADNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADNT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonADNT — Frequently Asked Questions
Quick answers to the most common questions about buying ADNT stock.
How has ADNT stock performed recently?
ADNT returned +73.9% over the past year, beating its 5-year annualized CAGR of -15.0%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +73.9% places the stock closer to 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.