ADNT: Adient plc

As of Tuesday, October 27th, 2026

$ 16.86

+0.11 +0.66%

Open: 16.92
High: 16.98
Low: 16.56
Volume: 1,327,320
Previous Close on Monday, October 26th, 2026

$ 16.75

+0.14 +0.84%

Open: 16.61
High: 16.95
Low: 16.52
Volume: 799,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 16.92 16.98 16.56 16.86 1,327,320 +0.11 +0.66
2026-10-26 16.61 16.95 16.52 16.75 799,532 +0.14 +0.84
2026-10-23 16.76 16.86 15.91 16.61 864,407 -0.58 -3.37
2026-10-22 16.89 17.43 16.75 17.19 742,393 +0.07 +0.41
2026-10-21 17.57 17.68 17.05 17.12 756,013 -0.47 -2.67
2026-10-20 17.34 17.79 17.34 17.59 789,711 -0.01 -0.06
2026-10-19 17.67 17.88 17.04 17.60 738,944 -0.34 -1.90
2026-10-16 18.28 18.73 17.93 17.94 665,039 -0.24 -1.32
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 17.68
On 2026-10-21		 15.91
On 2026-10-23		 -0.73 -4.15 17.68
On 2026-10-21		 15.91
On 2026-10-23		 -9.99 16.91
10D 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -1.18 -6.54 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -15.06 17.34
20D 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -0.31 -1.81 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -15.06 17.39
WTD 16.98
On 2026-10-27		 16.52
On 2026-10-26		 0.25 1.51 16.95
On 2026-10-26		 16.95
On 2026-10-26		 0.00 16.81
MTD 18.73
On 2026-10-16		 15.91
On 2026-10-23		 0.02 0.12 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -15.06 17.42
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

164.81 +4.61 +2.88 575,847
JCI

Johnson Controls International plc

155.88 +8.38 +5.68 6,069,760
FSLY

Fastly Inc.

27.28 +1.67 +6.52 5,050,414
MAN

ManpowerGroup Inc.

45.76 -0.42 -0.91 904,188
ADNT

Adient plc

16.86 +0.11 +0.66 1,327,320