ADNT: Adient plc

As of Friday, March 20th, 2026

$ 19.58

-0.20 -1.01%

Open: 19.73
High: 19.76
Low: 19.36
Volume: 2,276,700
Previous Close on Thursday, March 19th, 2026

$ 19.78

-0.22 -1.10%

Open: 19.74
High: 19.91
Low: 19.07
Volume: 1,095,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 19.73 19.76 19.36 19.58 2,276,700 -0.20 -1.01
2026-03-19 19.74 19.91 19.07 19.78 1,095,742 -0.22 -1.10
2026-03-18 20.00 20.31 19.86 20.00 649,591 -0.37 -1.82
2026-03-17 20.02 20.41 19.97 20.37 731,106 +0.63 +3.19
2026-03-16 19.97 20.11 19.51 19.74 762,209 -0.02 -0.10
2026-03-13 20.06 20.43 19.65 19.76 895,168 -0.34 -1.69
2026-03-12 20.47 20.86 19.87 20.10 1,258,412 -1.11 -5.23
2026-03-11 21.36 21.67 20.97 21.21 664,985 -0.11 -0.52
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 20.41
On 2026-03-17		 19.07
On 2026-03-19		 -0.18 -0.91 20.41
On 2026-03-17		 19.07
On 2026-03-19		 -6.57 19.89
10D 21.78
On 2026-03-10		 19.07
On 2026-03-19		 -1.70 -7.99 21.78
On 2026-03-10		 19.07
On 2026-03-19		 -12.44 20.30
20D 25.32
On 2026-02-24		 19.07
On 2026-03-19		 -5.28 -21.24 25.32
On 2026-02-24		 19.07
On 2026-03-19		 -24.68 21.88
WTD 20.41
On 2026-03-17		 19.07
On 2026-03-19		 -0.18 -0.91 20.41
On 2026-03-17		 19.07
On 2026-03-19		 -6.57 19.89
MTD 23.85
On 2026-03-02		 19.07
On 2026-03-19		 -4.74 -19.49 23.85
On 2026-03-02		 19.07
On 2026-03-19		 -20.04 20.98
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.70 -0.02 -2.15 18,513,448
MAA

Mid-America Apartment Communities Inc.

121.79 -2.72 -2.18 2,047,658
ADNT

Adient plc

19.58 -0.20 -1.01 2,276,700