ADNT: Adient plc

As of Friday, September 11th, 2026

$ 19.24

+0.38 +2.01%

Open: 19.16
High: 19.46
Low: 19.06
Volume: 888,094
Previous Close on Thursday, September 10th, 2026

$ 18.86

+0.54 +2.95%

Open: 18.21
High: 18.86
Low: 17.83
Volume: 752,593

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-08 19.78 19.88 18.54 18.78 881,945 -1.23 -6.15
2026-09-04 19.29 20.15 19.18 20.01 618,965 +0.44 +2.25
2026-09-03 19.71 19.77 19.29 19.57 536,209 +0.33 +1.72
2026-09-02 18.43 19.54 18.40 19.24 695,032 +0.99 +5.42
2026-09-01 18.81 18.86 18.17 18.25 574,116 -0.72 -3.80
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 20.15
On 2026-09-04		 17.83
On 2026-09-10		 -0.33 -1.69 20.15
On 2026-09-04		 17.83
On 2026-09-10		 -11.51 19.04
10D 20.15
On 2026-09-04		 17.83
On 2026-09-10		 0.41 2.18 20.15
On 2026-09-04		 17.83
On 2026-09-10		 -11.51 19.03
20D 20.86
On 2026-08-14		 17.83
On 2026-09-10		 -0.79 -3.94 20.86
On 2026-08-14		 17.83
On 2026-09-10		 -14.53 19.24
WTD 19.88
On 2026-09-08		 17.83
On 2026-09-10		 -0.77 -3.85 19.88
On 2026-09-08		 17.83
On 2026-09-10		 -10.31 18.80
MTD 20.15
On 2026-09-04		 17.83
On 2026-09-10		 0.27 1.42 20.15
On 2026-09-04		 17.83
On 2026-09-10		 -11.51 19.03
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MDU

MDU Resources Group Inc.

19.20 -0.04 -0.21 1,452,544
ADNT

Adient plc

19.24 +0.38 +2.01 888,094