ADNT: Adient plc

As of Friday, March 13th, 2026

$ 19.76

-0.34 -1.69%

Open: 20.06
High: 20.43
Low: 19.65
Volume: 895,168
Previous Close on Thursday, March 12th, 2026

$ 20.10

-1.11 -5.23%

Open: 20.47
High: 20.86
Low: 19.87
Volume: 1,258,412

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-10 21.12 21.78 20.94 21.32 848,888 +0.14 +0.66
2026-03-09 20.85 21.28 20.17 21.18 1,163,818 -0.10 -0.47
2026-03-06 21.52 21.52 20.63 21.28 882,616 -0.75 -3.40
2026-03-05 21.85 22.53 21.68 22.03 677,118 -0.13 -0.59
2026-03-04 22.54 22.86 22.02 22.16 787,249 -0.44 -1.95
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 21.78
On 2026-03-10		 19.65
On 2026-03-13		 -1.52 -7.14 21.78
On 2026-03-10		 19.65
On 2026-03-13		 -9.78 20.71
10D 23.85
On 2026-03-02		 19.65
On 2026-03-13		 -4.56 -18.75 23.85
On 2026-03-02		 19.65
On 2026-03-13		 -17.61 21.52
20D 27.32
On 2026-02-13		 19.65
On 2026-03-13		 -6.51 -24.78 27.32
On 2026-02-13		 19.65
On 2026-03-13		 -28.07 23.34
WTD 21.78
On 2026-03-10		 19.65
On 2026-03-13		 -1.52 -7.14 21.78
On 2026-03-10		 19.65
On 2026-03-13		 -9.78 20.71
MTD 23.85
On 2026-03-02		 19.65
On 2026-03-13		 -4.56 -18.75 23.85
On 2026-03-02		 19.65
On 2026-03-13		 -17.61 21.52
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

19.76 -0.34 -1.69 895,168