ADNT: Adient plc

As of Friday, April 10th, 2026

$ 20.42

-0.08 -0.39%

Open: 20.78
High: 21.22
Low: 20.21
Volume: 72,713
Previous Close on Thursday, April 9th, 2026

$ 20.50

-0.24 -1.16%

Open: 20.59
High: 20.75
Low: 20.07
Volume: 699,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 20.78 21.22 20.21 20.42 72,713 -0.08 -0.39
2026-04-09 20.59 20.75 20.07 20.50 699,195 -0.24 -1.16
2026-04-08 21.50 21.77 20.72 20.74 854,209 +0.72 +3.60
2026-04-07 19.96 20.10 19.57 20.02 791,357 -0.14 -0.69
2026-04-06 20.17 20.63 19.86 20.16 402,384 -0.21 -1.03
2026-04-02 20.46 20.69 19.59 20.37 625,355 -0.46 -2.21
2026-04-01 20.66 21.06 20.36 20.83 960,349 +0.62 +3.07
2026-03-31 19.73 20.29 19.34 20.21 1,078,224 +1.00 +5.21
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 21.77
On 2026-04-08		 19.57
On 2026-04-07		 0.05 0.25 21.77
On 2026-04-08		 20.07
On 2026-04-09		 -7.81 20.37
10D 21.77
On 2026-04-08		 19.19
On 2026-03-30		 -0.94 -4.40 21.36
On 2026-03-27		 19.19
On 2026-03-30		 -10.16 20.27
20D 21.77
On 2026-04-08		 19.07
On 2026-03-19		 0.32 1.59 21.73
On 2026-03-26		 19.19
On 2026-03-30		 -11.69 20.31
WTD 21.77
On 2026-04-08		 19.57
On 2026-04-07		 0.05 0.25 21.77
On 2026-04-08		 20.07
On 2026-04-09		 -7.81 20.37
MTD 21.77
On 2026-04-08		 19.57
On 2026-04-07		 0.21 1.04 21.77
On 2026-04-08		 20.07
On 2026-04-09		 -7.81 20.43
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CWEN

Clearway Energy Inc.

41.07 +0.30 +0.74 459,267
DOV

Dover Corp

217.12 -1.20 -0.55 721,009
EFC

Ellington Financial Inc.

12.55 -0.04 -0.32 1,090,131
ADNT

Adient plc

20.42 -0.08 -0.39 72,713