ADNT: Adient plc

As of Tuesday, August 11th, 2026

$ 19.14

+0.43 +2.30%

Open: 18.94
High: 19.27
Low: 18.94
Volume: 807,733
Previous Close on Monday, August 10th, 2026

$ 18.71

-0.71 -3.66%

Open: 19.19
High: 19.19
Low: 18.54
Volume: 783,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 18.94 19.27 18.94 19.14 807,733 +0.43 +2.30
2026-08-10 19.19 19.19 18.54 18.71 783,895 -0.71 -3.66
2026-08-07 19.07 20.05 19.07 19.42 998,996 +0.57 +3.02
2026-08-06 20.29 20.35 18.72 18.85 1,382,745 -1.67 -8.14
2026-08-05 20.50 21.65 19.54 20.52 2,037,444 -0.64 -3.02
2026-08-04 20.76 21.40 19.99 21.16 1,390,177 +0.15 +0.71
2026-08-03 21.28 21.34 20.68 21.01 793,832 -0.03 -0.14
2026-07-31 21.72 21.78 20.22 21.04 1,192,292 -0.84 -3.84
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 21.65
On 2026-08-05		 18.54
On 2026-08-10		 -2.02 -9.55 21.65
On 2026-08-05		 18.54
On 2026-08-10		 -14.35 19.33
10D 22.45
On 2026-07-30		 18.54
On 2026-08-10		 -2.48 -11.47 22.45
On 2026-07-30		 18.54
On 2026-08-10		 -17.42 20.33
20D 22.45
On 2026-07-30		 18.54
On 2026-08-10		 -0.12 -0.62 22.45
On 2026-07-30		 18.54
On 2026-08-10		 -17.42 20.34
WTD 19.27
On 2026-08-11		 18.54
On 2026-08-10		 -0.28 -1.44 19.19
On 2026-08-10		 19.19
On 2026-08-10		 0.00 18.93
MTD 21.65
On 2026-08-05		 18.54
On 2026-08-10		 -1.90 -9.03 21.65
On 2026-08-05		 18.54
On 2026-08-10		 -14.35 19.83
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

22.82 +0.27 +1.20 1,342,681
AEIS

Advanced Energy Industries Inc.

327.59 +13.10 +4.17 544,357
NOC

Northrop Grumman Corp

575.69 -2.20 -0.38 411,318
FCPT

Four Corners Property Trust Inc.

24.53 +0.04 +0.16 509,187
ADNT

Adient plc

19.14 +0.43 +2.30 807,733