Adient (ADNT) has the following price history information. Looking back at ADNT historical stock prices for the last five trading days, on April 25, 2024, ADNT opened at $29.30, traded as high as $29.67 and as low as $29.11, and closed at $29.41. Trading volume was a total of 933.10K shares. On April 26, 2024, ADNT opened at $29.48, traded as high as $30.70 and as low as $29.36, and closed at $30.42. Trading volume was a total of 1.01M shares. On April 29, 2024, ADNT opened at $30.75, traded as high as $31.19 and as low as $30.64, and closed at $30.75. Trading volume was a total of 1.19M shares. On April 30, 2024, ADNT opened at $30.15, traded as high as $30.32 and as low as $29.58, and closed at $29.87. Trading volume was a total of 885.50K shares. On May 01, 2024, ADNT opened at $29.74, traded as high as $30.07 and as low as $28.95, and closed at $29.44. Trading volume was a total of 1.29M shares.

ADNT Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adient shares, starting with a $10,000 purchase of ADNT, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	10/18/2016
End date:	05/01/2024
Start price/share:	$49.23
End price/share:	$29.44
Starting shares:	203.13
Ending shares:	208.20
Dividends reinvested/share:	$1.65
Total return:	-38.71%
Average Annual Total Return:	-6.29%
Starting investment:	$10,000.00
Ending investment:	$6,127.36
Years:	7.54
Growth of $10,000.00 Without Dividends Reinvested
Start date:	10/18/2016
End date:	05/01/2024
Start price/share:	$49.23
End price/share:	$29.44
Dividends collected/share:	$1.65
Total return:	-36.85%
Average Annual Total Return:	-5.91%
Starting investment:	$10,000.00
Ending investment:	$6,317.21
Years:	7.54

ADNT Historical Price Range
Date	Open	High	Low	Close	Volume
04/25/2024	$29.30	$29.67	$29.11	$29.41	933.10K
04/26/2024	$29.48	$30.70	$29.36	$30.42	1.01M
04/29/2024	$30.75	$31.19	$30.64	$30.75	1.19M
04/30/2024	$30.15	$30.32	$29.58	$29.87	885.50K
05/01/2024	$29.74	$30.07	$28.95	$29.44	1.29M

About Adient

Adient is an automotive seating supplier. Co. has market positions in the Americas, Europe and China. Co. designs, manufactures and markets a range of seating systems and components for passenger cars, commercial vehicles and light trucks, including vans, pick-up trucks and sport/crossover utility vehicles. Co.'s proprietary technologies extend into virtually every area of automotive seating solutions, including complete seating systems, frames, mechanisms, foam, head restraints, armrests and trim covers. Co.'s reportable segments are: Americas, which is inclusive of North America and South America; Europe, Middle East, and Africa; and Asia Pacific/China.

ADNT Historical Closing Prices
Date	Close
04/25/2024	$29.41
04/26/2024	$30.42
04/29/2024	$30.75
04/30/2024	$29.87
05/01/2024	$29.44

ADNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.