Adient plc
ADNTNYSEConsumer Cyclical● Active
$22.33
+$0.26(+1.18%)
Market Cap$1.8B
P/E Ratio—
52W High$27.32
52W Low$16.14
Adient plc（ADNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.96
Jan 13, 2022
-56.2% from here
5-Year Low5Y
$10.04
Apr 11, 2025
+122.4% from low
IPO Priceadj.
$49.35
Oct 17, 2016
-54.8% since IPO
1 Year Ago
$16.47
Jun 9, 2025
+35.6% in 1Y
5 Years Ago
$48.76
Jun 9, 2021
-54.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.03 | $22.82 | $22.03 | $22.56 | $22.56 | 419K | +2.38% |
| Jun 5, 2026 | $22.51 | $22.87 | $21.89 | $22.07 | $22.07 | 772K | -1.95% |
| Jun 4, 2026 | $22.40 | $23.17 | $22.40 | $22.83 | $22.83 | 1.3M | +1.92% |
| Jun 3, 2026 | $22.16 | $23.23 | $21.83 | $22.42 | $22.42 | 1.6M | +1.17% |
| Jun 2, 2026 | $22.69 | $23.24 | $22.52 | $22.79 | $22.79 | 965K | +0.44% |
| Jun 1, 2026 | $22.41 | $22.71 | $21.84 | $22.70 | $22.70 | 770K | +1.29% |
| May 29, 2026 | $23.76 | $24.07 | $22.69 | $22.86 | $22.86 | 1.1M | -3.79% |
| May 28, 2026 | $23.93 | $24.22 | $23.39 | $23.74 | $23.74 | 851K | -0.79% |
| May 27, 2026 | $23.14 | $24.70 | $23.14 | $24.02 | $24.02 | 965K | +3.80% |
| May 26, 2026 | $22.03 | $22.78 | $22.00 | $22.77 | $22.77 | 1.1M | +3.36% |
| May 22, 2026 | $21.16 | $21.75 | $21.07 | $21.58 | $21.58 | 421K | +1.98% |
| May 21, 2026 | $20.29 | $21.07 | $20.12 | $21.00 | $21.00 | 527K | +3.50% |
| May 20, 2026 | $19.76 | $20.61 | $19.43 | $20.60 | $20.60 | 777K | +4.25% |
| May 19, 2026 | $20.37 | $20.37 | $19.59 | $19.67 | $19.67 | 1.1M | -3.44% |
| May 18, 2026 | $20.93 | $21.19 | $20.28 | $20.64 | $20.64 | 841K | -1.39% |
| May 15, 2026 | $22.16 | $22.16 | $20.76 | $20.84 | $20.84 | 1.1M | -5.96% |
| May 14, 2026 | $22.30 | $22.84 | $21.96 | $22.53 | $22.53 | 682K | +1.03% |
| May 13, 2026 | $22.09 | $22.87 | $21.93 | $22.03 | $22.03 | 1.1M | -0.27% |
| May 12, 2026 | $22.12 | $22.46 | $21.40 | $22.03 | $22.03 | 904K | -0.41% |
| May 11, 2026 | $22.82 | $22.87 | $22.10 | $22.12 | $22.12 | 1.1M | -3.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADNT
Jan 1 → Dec 31 · 6 years2026+17.0%$19.28 → $22.55
+17.0%
2025+11.3%$17.23 → $19.17
+11.3%
2024-52.2%$36.05 → $17.23
-52.2%
2023+2.1%$35.61 → $36.36
+2.1%
2022-28.5%$48.53 → $34.69
-28.5%
2021-4.0%$49.90 → $47.88
-4.0%
Best Year2026 · +17.0%
Worst Year2024 · -52.2%
Positive Years3 / 6
Avg Annual Return-9.1%
6Y Total Return-54.8%
6Y CAGR~-12.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ADNT?
If you invested $1,000 in ADNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$452
Total Return-54.8%
CAGR~-7.6% / yr
Profit$-548
Based on Oct 17, 2016 · $49.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adient plc（ADNT）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADNT 历史股价FMP 日线复权 OHLCV