ADIENT PLC Stock Price History, ADNT Historical Prices

Add to My Stocks
$48.42 $0.31 (0.64%) ADNT stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download ADIENT PLC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with ADIENT PLC P/E ratio, and PS ratio. The ADIENT PLC stock price history chart shows that the stock price was at a low of $44.2 on Nov 04, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 47.75 48.43 47.51 48.42 599,525 28.15 0.27
2018-06-15 47.65 48.18 47.27 48.11 1,191,874 27.97 0.27
2018-06-14 47.54 48.18 47.28 48.07 1,253,011 27.95 0.27
2018-06-13 50.01 50.1 47.49 47.54 1,817,961 27.64 0.26
2018-06-12 48.82 51.48 48.82 50.11 3,817,923 29.13 0.28
2018-06-11 51 51.7 47.03 48.1 8,373,208 27.97 0.27
2018-06-08 56.22 57.2 55.86 56.98 690,567 33.13 0.32
2018-06-07 55.91 58.17 55.66 56.56 2,642,895 32.88 0.31
2018-06-06 54.94 56.12 54.65 56.04 593,876 32.58 0.31
2018-06-05 54.24 54.76 53.8 54.66 430,932 31.78 0.3
2018-06-04 53.89 54.43 53.25 54.38 468,380 31.62 0.3
2018-06-01 53.82 54.5 53.03 53.82 435,043 31.29 0.3
2018-05-31 53.23 53.52 52.55 53.24 561,107 30.95 0.3
2018-05-30 53.02 53.59 52.91 53.07 321,110 30.86 0.3
2018-05-29 53.54 53.88 52.52 52.94 584,633 30.78 0.29
2018-05-25 54.6 54.76 53.88 54.01 535,927 31.4 0.3
2018-05-24 54.87 54.97 54.29 54.47 396,370 31.67 0.3
2018-05-23 56.13 56.13 54.48 54.86 494,216 31.9 0.31
2018-05-22 56.42 56.74 56.01 56.24 561,983 32.7 0.31
2018-05-21 56.6 56.6 55.97 56.09 394,718 32.61 0.31
2018-05-18 57.2 57.2 55.66 56.01 431,313 32.56 0.31
2018-05-17 56.5 57.38 56.49 57.2 330,867 33.26 0.32
2018-05-16 56.16 56.98 55.82 56.56 491,409 32.88 0.31
2018-05-15 55.77 56.13 55.19 56.11 440,503 32.62 0.31
2018-05-14 55.86 56.56 55.68 55.75 431,345 32.41 0.31
2018-05-11 55.8 56.55 55.46 55.84 656,382 32.47 0.31
2018-05-10 55.61 56.34 55.06 56.13 827,195 32.63 0.31
2018-05-09 55.97 56.3 54.91 55.64 1,231,788 32.35 0.31
2018-05-08 55.91 57.02 55.72 56.62 867,862 32.92 0.31
2018-05-07 54.98 56.44 54.7 56.15 2,375,260 32.65 0.31
2018-05-04 55.27 55.6 54.11 54.99 2,700,253 31.97 0.31
2018-05-03 58.71 58.71 54.7 55.84 3,645,106 10.04 0.32
2018-05-02 60.94 62.08 60.52 61.98 1,228,390 11.15 0.35
2018-05-01 61.51 61.51 59.61 60.79 780,264 10.93 0.35
2018-04-30 62.46 62.95 61.06 61.29 833,814 11.02 0.35
2018-04-27 62.72 62.86 61.76 62.06 852,162 11.16 0.35
2018-04-26 63.63 63.93 62.36 62.54 564,337 11.25 0.36
2018-04-25 62.84 63.91 62.56 63.72 348,207 11.46 0.36
2018-04-24 63.31 64.06 62.58 63.12 621,025 11.35 0.36
2018-04-23 62.5 63.2 62.03 62.8 347,569 11.3 0.36
2018-04-20 63.01 63.47 61.93 62.5 526,895 11.24 0.36
2018-04-19 63.44 63.91 62.27 62.9 540,522 11.31 0.36
2018-04-18 64.52 65.01 63 63.1 867,958 11.35 0.36
2018-04-17 66.14 66.16 64.83 65.05 436,484 11.7 0.37
2018-04-16 66.4 67.1 65.67 66.01 592,716 11.87 0.38
2018-04-13 66.41 66.58 64.75 65.26 638,908 11.74 0.37
2018-04-12 66.07 66.67 65.66 66.19 514,001 11.91 0.38
2018-04-11 64.53 66.05 63.45 65.67 459,652 11.81 0.37
2018-04-10 64.56 65.15 64.28 64.86 590,501 11.67 0.37
2018-04-09 64.3 64.3 63.51 63.54 661,349 11.43 0.36
2018-04-06 63.98 64.32 63.28 63.92 750,158 11.5 0.36
2018-04-05 63.29 64.54 62.97 64.28 678,417 11.56 0.37
2018-04-04 59.88 63.11 59.22 62.95 603,757 11.32 0.36
2018-04-03 59.73 62.1 59.7 61.11 909,392 10.99 0.35
2018-04-02 59.65 60.04 58.44 59.19 911,036 10.65 0.34
2018-03-30 0 0 0 59.76 0 - -
2018-03-29 58.88 59.91 58.22 59.76 784,551 10.75 0.34
2018-03-28 59.34 59.78 58.04 58.13 789,815 10.46 0.33
2018-03-27 59.78 60.13 58.96 59.57 529,675 10.71 0.34
2018-03-26 58.46 59.48 57.74 59.38 606,380 10.68 0.34
2018-03-23 59.98 60.22 57.4 57.58 753,902 10.36 0.33
2018-03-22 59.59 61.33 59.59 59.88 655,264 10.77 0.34
2018-03-21 59.31 60.67 59.2 60.05 599,145 10.8 0.34
2018-03-20 59.75 60.17 58.85 59.28 438,999 10.66 0.34
2018-03-19 59.71 60.02 59.03 59.73 544,985 10.74 0.34
2018-03-16 59.95 60.47 59.11 59.76 852,256 10.75 0.34
2018-03-15 60.25 60.57 59.4 60.08 747,148 10.81 0.34
2018-03-14 61.4 61.61 60.15 60.3 789,044 10.85 0.34
2018-03-13 62.11 62.11 60.94 61.13 871,410 11 0.35
2018-03-12 62.75 63.46 61.6 61.65 559,268 11.09 0.35
2018-03-09 62.54 63.33 61.88 62.73 630,416 11.28 0.36
2018-03-08 62.07 62.93 61.37 61.95 372,626 11.14 0.35
2018-03-07 61.6 62.3 60.94 61.84 645,749 11.12 0.35
2018-03-06 61.88 62.82 61.03 62.46 514,636 11.23 0.36
2018-03-05 60.51 61.63 60.1 61.19 691,191 11.01 0.35
2018-03-02 59.57 61.13 57.47 60.73 1,270,032 10.92 0.35
2018-03-01 62.33 62.35 59.29 59.85 978,360 10.76 0.34
2018-02-28 63.55 63.62 61.96 62.06 904,889 11.16 0.35
2018-02-27 64 64.93 63.55 63.57 725,650 11.43 0.36
2018-02-26 63.66 64.23 63.26 63.9 688,194 11.49 0.36
2018-02-23 63.78 64.09 63.06 63.3 353,265 11.39 0.36
2018-02-22 63.72 63.97 63.02 63.4 494,207 11.4 0.36
2018-02-21 63.84 64.36 63.19 63.47 478,073 11.42 0.36
2018-02-20 61.75 64.35 61.68 63.66 938,818 11.45 0.36
2018-02-19 0 0 0 61.89 0 - -
2018-02-16 63.04 63.5 61.74 61.89 685,367 11.13 0.35
2018-02-15 64.28 64.55 62.56 63.44 487,558 11.41 0.36
2018-02-14 62.23 63.95 62.23 63.68 807,540 11.45 0.36
2018-02-13 63.47 64.01 62.33 62.45 1,029,783 11.23 0.36
Get more Data

ADIENT PLC Stock History 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 Stock Price History: Past 5 years

Max Stock Price85.93Oct 24,2017
Min Stock Price44.2Nov 04,2016
Avg Stock Price67.02

ADIENT PLC Historical PE ratio: Past 5 years

Max PE Ratio33.26May 17,2018
Min PE Ratio7.05Jan 29,2018
Avg PE Ratio14.02

ADIENT PLC Historical PS ratio: Past 5 years

Max PS Ratio0.49Oct 20,2017
Min PS Ratio0.26Jun 13,2018
Avg PS Ratio0.37

ADNT Industry Peers

Company Price Change (%)
Allison Transmission (ALSN)41.740.04 (0.1%)
Oshkosh (OSK)71.720.27 (0.38%)
Navistar International (NAV)41.561.27 (2.97%)
Visteon (VC)135.414.27 (3.26%)

We provide ADIENT PLC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ADIENT PLC stock analysis. ADIENT PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ADNT stock saw a high of $48.43, and a low of $47.51 on last trading day. ADIENT PLC historical P/S ratio was at a high of 0.49 on Oct 20, 2017 and a low of 0.26 on Jun 13, 2018.