ADIENT PLC Stock Price History, ADNT Historical Prices

Add to My Stocks
$63.3 $0.1 (0.16%) ADNT stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 63.04 63.5 61.74 61.89 685,117 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
2018-02-12 61.89 65.03 61.34 63.91 1,765,298 11.5 0.36
2018-02-09 61.7 62.08 59.1 60.7 1,652,576 10.92 0.35
2018-02-08 63.57 63.64 60.77 60.78 1,166,459 10.93 0.35
2018-02-07 63.52 63.97 62.46 63.34 932,489 11.39 0.36
2018-02-06 60.71 64.3 60.66 63.51 1,960,202 11.42 0.36
2018-02-05 64.2 64.97 60.92 61.94 2,481,665 11.14 0.35
2018-02-02 64.21 64.93 63.53 64.6 2,264,174 6.82 0.37
2018-02-01 64.25 66.01 64 64.7 1,721,997 6.83 0.37
2018-01-31 66.34 67.07 63.57 64.8 1,823,094 6.84 0.37
2018-01-30 65.83 67.23 64.53 66.29 2,571,962 7 0.38
2018-01-29 66.94 69.56 66.23 66.77 4,568,973 7.05 0.38
2018-01-26 72.49 73.09 71.73 72.3 1,547,882 7.64 0.41
2018-01-25 72.88 73.59 71.71 72.01 1,269,091 7.6 0.41
2018-01-24 72.85 73.49 72.39 73.04 1,043,467 7.71 0.42
2018-01-23 72.85 73.16 72.21 72.85 1,771,190 7.69 0.42
2018-01-22 70.6 73.4 69.87 72.74 2,487,255 7.68 0.42
2018-01-19 74.09 74.19 71.74 71.94 2,136,887 7.6 0.41
2018-01-18 76.55 76.93 73.84 74.15 1,928,529 7.83 0.42
2018-01-17 74.03 77.6 73.7 77.08 7,065,678 8.14 0.44
2018-01-16 83.19 83.44 82.04 82.18 988,320 8.68 0.47
2018-01-12 83.61 84.08 82.29 82.69 791,506 8.73 0.47
2018-01-11 81.86 83.66 81.69 83.59 627,291 8.83 0.48
2018-01-10 83.04 83.22 81.17 81.66 1,186,435 8.62 0.47
2018-01-09 82.54 84.16 82.54 83.04 847,270 8.77 0.48
2018-01-08 84.1 84.2 81.92 82.42 828,763 8.7 0.47
2018-01-05 82.7 84.59 82.42 83.87 850,557 8.86 0.48
2018-01-04 79.47 82.81 79 82.36 2,058,600 8.7 0.47
2018-01-03 79.49 79.49 78.12 78.48 1,970,341 8.29 0.45
2018-01-02 78.95 79.4 78.26 79.29 658,339 8.37 0.45
2017-12-29 79.52 79.55 78.41 78.7 502,670 8.31 0.45
2017-12-28 79.3 79.68 78.88 79.54 324,319 8.4 0.46
2017-12-27 78.8 79.32 78.65 79.02 375,286 8.34 0.45
2017-12-26 79.96 79.96 78.51 78.78 492,594 8.32 0.45
2017-12-22 80.2 80.27 79.49 79.69 501,188 8.42 0.46
2017-12-21 80.92 81.04 79.84 80.32 399,310 8.48 0.46
2017-12-20 80.42 81.21 79.8 80.91 546,855 8.54 0.46
2017-12-19 80.91 81.55 80.18 80.39 551,703 8.49 0.46
2017-12-18 79.28 81.78 79.15 80.61 555,232 8.51 0.46
2017-12-15 77.85 79.41 77.85 78.91 559,802 8.33 0.45
2017-12-14 78.65 79.02 77.59 77.84 617,118 8.22 0.45
2017-12-13 80.42 81.07 78.79 78.85 620,635 8.33 0.45
2017-12-12 79.61 80.62 79.42 80.38 845,981 8.49 0.46
2017-12-11 78.55 79.92 78.17 79.69 704,274 8.42 0.46
2017-12-08 79.54 80.05 78.68 78.88 541,559 8.33 0.45
2017-12-07 78.07 79.76 77.94 79.14 660,677 8.36 0.45
2017-12-06 79.02 79.99 78.18 78.26 518,152 8.26 0.45
2017-12-05 78.6 79.44 78.35 78.93 544,333 8.34 0.45
2017-12-04 79 79.71 77.86 78.1 650,689 8.25 0.45
2017-12-01 78.02 78.43 77.13 78.4 704,563 8.28 0.45
2017-11-30 79.16 79.56 77.32 78.26 740,829 8.26 0.45
2017-11-29 79.57 79.8 78.47 79.08 495,678 8.35 0.45
2017-11-28 78.17 80.44 77.62 79.66 940,422 8.41 0.46
2017-11-27 77.85 78.45 77.05 77.65 729,721 8.2 0.45
2017-11-24 77.62 77.93 77.22 77.86 189,612 8.22 0.45
2017-11-23 0 0 0 77.65 0 - -
2017-11-22 77.88 78.68 77.14 77.65 597,341 8.2 0.45
2017-11-21 78.73 79 76.93 77.86 962,983 8.22 0.45
2017-11-20 76.5 78.61 75.92 78.07 736,336 8.24 0.45
2017-11-17 74.58 77 73.97 76.19 1,626,413 8.05 0.44
2017-11-16 74.74 75.86 74.2 74.44 1,150,028 7.86 0.43
2017-11-15 74.33 75.49 73.67 74.27 856,950 7.84 0.43
2017-11-14 76.25 76.25 74.37 75.03 986,861 7.92 0.43
2017-11-13 76.67 76.73 75.49 76.22 643,212 8.05 0.44
2017-11-10 76.59 78.86 76.24 77.42 496,752 8.18 0.44
2017-11-09 77.01 77.24 75.63 76.95 528,215 8.13 0.44
2017-11-08 78.04 78.22 76.79 77.42 388,609 8.18 0.44
2017-11-07 78.51 78.62 76.73 78.09 534,061 8.25 0.45
2017-11-06 78.44 79.65 78.41 78.64 692,013 8.3 0.45
2017-11-03 81.47 82.26 78.31 78.7 1,039,683 8.31 0.45
2017-11-02 82.51 82.51 78.53 81.08 1,673,613 - 0.47
2017-11-01 83.21 85.32 83.18 84.93 1,065,710 - 0.49
2017-10-31 83.81 84.49 83.28 84.36 692,106 - 0.48
2017-10-30 83.84 84.2 82.89 83.5 492,311 - 0.48
2017-10-27 83.52 84.63 83.04 84.2 604,458 - 0.48
2017-10-26 82.72 84.34 82.22 83.63 975,953 - 0.48
2017-10-25 85.92 86.26 83.2 83.64 788,876 - 0.48
2017-10-24 85.51 86.27 85.35 85.93 515,988 - 0.49
2017-10-23 85.02 85.99 84.58 85 268,582 - 0.49
2017-10-20 85.44 85.85 84.99 85.1 390,965 - 0.49
2017-10-19 85 85.35 84.04 84.98 416,119 - 0.39
2017-10-18 85.15 85.92 84.74 85.45 454,813 - 0.39
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 Price68.96

ADIENT PLC Historical PE ratio: Past 5 years

Max PE Ratio11.5Feb 12,2018
Min PE Ratio6.82Feb 02,2018
Avg PE Ratio8.73

ADIENT PLC Historical PS ratio: Past 5 years

Max PS Ratio0.49Oct 20,2017
Min PS Ratio0.29Aug 01,2017
Avg PS Ratio0.39

ADNT Industry Peers

Company Price Change (%)
Gentex (GNTX)23.470.26 (1.12%)
Allison Transmission (ALSN)39.030.29 (0.74%)
Dana Holding (DAN)28.010.12 (0.43%)
Navistar International (NAV)39.160.84 (2.1%)

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 $64.09, and a low of $63.06 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 0.29 on Aug 01, 2017.