ADIENT PLC Stock Price History, ADNT Historical Prices

Add to My Stocks
$69.16 $0.14 (0.2%) ADNT stock closing price Aug 23, 2017 (Closing)

The 10 year data of ADIENT PLC stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ADIENT PLC price to earnings ratio data. The ADIENT PLC stock price history chart shows that the stock price was at a high of 75.69 on 15 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2269.3069.3068.4569.02869963N/AN/A
2017-08-2166.0168.3065.7867.881408651N/AN/A
2017-08-1865.5066.3664.8865.97500272N/AN/A
2017-08-1766.4866.5565.5065.55927385N/AN/A
2017-08-1665.7667.2265.7666.65901492N/AN/A
2017-08-1566.5066.5065.3466.01763417N/AN/A
2017-08-1466.0066.9265.6566.37521635N/AN/A
2017-08-1164.0665.6263.7465.43578113N/AN/A
2017-08-1065.1365.1363.4364.00698700N/AN/A
2017-08-0965.2865.5264.7065.26498121N/AN/A
2017-08-0865.3065.8964.9865.49403470N/AN/A
2017-08-0764.8465.5664.8065.41470086N/AN/A
2017-08-0464.1865.0863.7064.91592867N/A0.36
2017-08-0364.1064.5163.7764.04528256N/A0.36
2017-08-0263.9064.6663.7364.30663242N/A0.36
2017-08-0165.6065.6063.4263.99847267N/A0.36
2017-07-3165.5465.9264.7665.47700871N/A0.37
2017-07-2866.3066.3064.8065.541012119N/AN/A
2017-07-2766.3669.9566.0066.331681716N/AN/A
2017-07-2668.2170.2768.2069.051312694N/AN/A
2017-07-2568.0468.3667.2968.251188533N/AN/A
2017-07-2169.9569.9567.6968.711087657N/AN/A
2017-07-2070.6770.9569.7570.60465082N/AN/A
2017-07-1970.0270.4269.4570.23375872N/AN/A
2017-07-1769.1270.2469.1269.91733299N/AN/A
2017-07-1469.5070.0968.5968.851085335N/AN/A
2017-07-1368.5869.7868.5869.45640610N/AN/A
2017-07-1268.8569.8468.4968.69982901N/AN/A
2017-07-1168.5569.8168.0068.92910642N/AN/A
2017-07-1067.8168.4767.5268.19678688N/AN/A
2017-07-0665.6666.7565.6366.16687771N/AN/A
2017-07-0565.8566.4665.2066.08347699N/AN/A
2017-07-0366.0067.2765.7765.97502206N/AN/A
2017-06-3064.7765.7064.7265.38325991N/AN/A
2017-06-2964.5365.0664.0564.77603864N/AN/A
2017-06-2863.7964.9963.2164.661064371N/AN/A
2017-06-2764.1864.4862.9263.20941077N/AN/A
2017-06-2664.3365.2264.1564.83438629N/AN/A
2017-06-2364.1964.4763.6164.131565946N/AN/A
2017-06-2263.3764.5663.0464.09657442N/AN/A
2017-06-2061.6662.7861.5062.35595541N/AN/A
2017-06-1962.1562.7961.3761.731038457N/AN/A
2017-06-1664.1364.1561.2461.871406051N/AN/A
2017-06-1563.2464.8362.8064.551167764N/AN/A
2017-06-1465.8265.9963.3563.941661457N/AN/A
2017-06-1366.7067.4065.5265.83873423N/AN/A
2017-06-1267.0667.9166.6266.731057063N/AN/A
2017-06-0968.1368.3466.9667.42851506N/AN/A
2017-06-0869.1169.1167.1068.361071358N/AN/A
2017-06-0768.7470.1768.6969.39711015N/AN/A
2017-06-0669.0769.5067.9368.71959655N/AN/A
2017-06-0571.0171.3369.8569.90774740N/AN/A
2017-06-0269.7471.2669.5571.01975391N/AN/A
2017-06-0168.5670.9368.4969.871222932N/AN/A
2017-05-3167.1068.7566.8668.53884231N/AN/A
2017-05-3066.3067.3565.8966.93746509N/AN/A
2017-05-2665.8367.1764.6966.641303326N/AN/A
2017-05-2568.4168.8565.7366.051121694N/AN/A
2017-05-2468.4868.5867.5068.31605014N/AN/A
2017-05-2369.6569.8468.3468.55701659N/AN/A
2017-05-2269.5770.2169.0869.49617358N/AN/A
2017-05-1969.2169.9569.1369.45737426N/AN/A
2017-05-1868.1169.3467.3868.601125386N/AN/A
2017-05-1772.0072.3968.0768.201616433N/AN/A
2017-05-1672.3572.8672.2072.571148700N/AN/A
2017-05-1571.6572.9371.3972.47828437N/AN/A
2017-05-1271.0371.4871.0171.25567180N/AN/A
2017-05-1170.9071.7170.7971.04358440N/AN/A
2017-05-1071.6671.8270.9771.46367015N/AN/A
2017-05-0971.0872.0070.6271.44511389N/AN/A
2017-05-0870.9871.4670.1670.86892843N/AN/A
2017-05-0570.0671.1070.0670.98633651N/A0.40
2017-05-0470.4570.4569.0370.06923658N/A0.39
2017-05-0368.8370.5068.6970.151291278N/A0.39
2017-05-0274.8475.0068.0068.632771107N/A0.38
2017-05-0174.0475.3073.6574.49742416N/A0.42
2017-04-2874.7475.1872.3073.561482083N/AN/A
2017-04-2770.2072.6070.0072.341721690N/AN/A
2017-04-2670.3370.6169.8670.21759607N/AN/A
2017-04-2569.6570.4669.5170.16894622N/AN/A
2017-04-2469.4270.2269.4169.68741784N/AN/A
2017-04-2169.2469.7668.8569.24634285N/AN/A
2017-04-2067.7769.3067.7769.09817723N/AN/A
2017-04-1966.5768.1166.5767.58764392N/AN/A
2017-04-1866.8067.2665.5566.161261210N/AN/A
2017-04-1766.9867.5766.9667.27540236N/AN/A
2017-04-140.000.000.0067.180N/AN/A
2017-04-1366.1967.3966.0967.18675522N/AN/A
2017-04-1267.5367.9266.3266.55770619N/AN/A
Get more Data

ADIENT PLC Stock Chart

View ADNT PE ratio, PS ratio stocks charts and compare with peers.
ADNT Chart
Note: Compare ADIENT PLC stock price history with the index and industry peers.

ADIENT PLC Historical Prices: Past 5 years

Max Stock Price 75.69 Mar 15,2017
Min Stock Price 44.2 Nov 04,2016
Avg Stock Price 64.03

ADIENT PLC Historical PS ratio: Past 5 years

Max PS Ratio 0.42 May 01,2017
Min PS Ratio 0.36 Aug 01,2017
Avg PS Ratio 0.38

ADNT Industry Peers

Company Price Change (%)
Wabco (WBC)138.460.22 (0.16%)
Gkn (GKNLY)4.210.03 (0.72%)
Oshkosh (OSK)72.880.14 (0.19%)
Allison Transmission (ALSN)35.720.01 (0.03%)

We provide ADIENT PLC historical quotes along with PE ratio and PS ratio for doing ADIENT PLC fundamental analysis. ADIENT PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ADNT saw a high of 69.3, and a low of 68.45 on last trading day. .