ADNT: Adient plc

As of Monday, August 31st, 2026

$ 18.97

-0.09 -0.47%

Open: 19.03
High: 19.03
Low: 18.77
Volume: 679,449
Previous Close on Friday, August 28th, 2026

$ 19.06

+0.23 +1.22%

Open: 19.09
High: 19.23
Low: 18.60
Volume: 852,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 19.03 19.03 18.77 18.97 661,669 -0.09 -0.47
2026-08-28 19.09 19.23 18.60 19.06 852,023 +0.23 +1.22
2026-08-27 18.86 19.21 18.63 18.83 766,804 -0.13 -0.69
2026-08-26 18.63 18.98 18.23 18.96 1,147,082 +0.32 +1.72
2026-08-25 19.06 19.10 18.61 18.64 812,364 -0.34 -1.79
2026-08-24 19.97 20.00 18.81 18.98 951,557 -1.03 -5.15
2026-08-21 19.73 20.42 19.69 20.01 1,050,129 +0.52 +2.67
2026-08-20 19.38 19.55 18.97 19.49 557,825 -0.14 -0.71
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 19.23
On 2026-08-28		 18.23
On 2026-08-26		 -0.01 -0.05 19.10
On 2026-08-25		 18.23
On 2026-08-26		 -4.57 18.89
10D 20.42
On 2026-08-21		 18.23
On 2026-08-26		 -1.13 -5.62 20.42
On 2026-08-21		 18.23
On 2026-08-26		 -10.69 19.21
20D 21.65
On 2026-08-05		 18.23
On 2026-08-26		 -2.04 -9.71 21.65
On 2026-08-05		 18.23
On 2026-08-26		 -15.77 19.45
WTD 19.03
On 2026-08-31		 18.77
On 2026-08-31		 -0.09 -0.47 -- -- -- 18.97
MTD 21.65
On 2026-08-05		 18.23
On 2026-08-26		 -2.07 -9.84 21.65
On 2026-08-05		 18.23
On 2026-08-26		 -15.77 19.52
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

292.49 -1.92 -0.65 138,111
AES

The AES Corporation

14.74 +0.01 +0.07 9,046,195
INDB

Independent Bank Corp.

81.18 -0.88 -1.07 147,667
AWK

American Water Works Company Inc.

138.23 -0.07 -0.05 2,300,156
ADNT

Adient plc

18.97 -0.09 -0.47 679,449