ADNT: Adient plc

As of Friday, September 18th, 2026

$ 17.68

-0.79 -4.28%

Open: 17.97
High: 18.28
Low: 17.45
Volume: 3,261,087
Previous Close on Thursday, September 17th, 2026

$ 18.47

+0.24 +1.32%

Open: 18.68
High: 18.99
Low: 18.47
Volume: 875,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 17.97 18.28 17.45 17.68 3,261,087 -0.79 -4.28
2026-09-17 18.68 18.99 18.47 18.47 875,311 +0.24 +1.32
2026-09-16 18.51 18.82 17.87 18.23 741,955 -0.14 -0.76
2026-09-15 19.30 19.34 18.23 18.37 809,286 -0.39 -2.08
2026-09-14 18.82 19.16 18.52 18.76 895,047 -0.48 -2.49
2026-09-11 19.16 19.46 19.06 19.24 888,094 +0.38 +2.01
2026-09-10 18.21 18.86 17.83 18.86 752,593 +0.54 +2.95
2026-09-09 18.71 19.01 18.26 18.32 714,391 -0.46 -2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.34
On 2026-09-15		 17.45
On 2026-09-18		 -1.56 -8.11 19.34
On 2026-09-15		 17.45
On 2026-09-18		 -9.77 18.30
10D 20.15
On 2026-09-04		 17.45
On 2026-09-18		 -1.89 -9.66 20.15
On 2026-09-04		 17.45
On 2026-09-18		 -13.40 18.67
20D 20.42
On 2026-08-21		 17.45
On 2026-09-18		 -1.81 -9.29 20.42
On 2026-08-21		 17.45
On 2026-09-18		 -14.52 18.86
WTD 19.34
On 2026-09-15		 17.45
On 2026-09-18		 -1.56 -8.11 19.34
On 2026-09-15		 17.45
On 2026-09-18		 -9.77 18.30
MTD 20.15
On 2026-09-04		 17.45
On 2026-09-18		 -1.29 -6.80 20.15
On 2026-09-04		 17.45
On 2026-09-18		 -13.40 18.75
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

17.68 -0.79 -4.28 3,261,087