Axalta Coating Systems Lt... (AXTA)
NYSE: AXTA
· Real-Time Price · USD
31.23
0.43 (1.40%)
At close: Sep 04, 2025, 3:59 PM
31.42
0.61%
After-hours: Sep 04, 2025, 07:33 PM EDT
AXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.87 | 31.25 | 30.58 | 31.23 | 31.23 | 1.40% | 2,173,149 |
| Sep 3, 2025 | 30.94 | 31.23 | 30.63 | 30.80 | 30.80 | -0.74% | 1,539,600 |
| Sep 2, 2025 | 30.80 | 31.11 | 30.62 | 31.03 | 31.03 | -0.74% | 2,155,032 |
| Aug 29, 2025 | 31.13 | 31.31 | 30.94 | 31.26 | 31.26 | 0.97% | 1,300,100 |
| Aug 28, 2025 | 31.53 | 31.56 | 30.82 | 30.96 | 30.96 | -1.59% | 1,482,300 |
| Aug 27, 2025 | 31.26 | 31.69 | 31.22 | 31.46 | 31.46 | 0.03% | 1,615,100 |
| Aug 26, 2025 | 31.38 | 31.64 | 31.35 | 31.45 | 31.45 | 0.38% | 1,814,400 |
| Aug 25, 2025 | 31.65 | 31.82 | 31.31 | 31.33 | 31.33 | -1.54% | 1,519,400 |
| Aug 22, 2025 | 30.97 | 32.26 | 30.84 | 31.82 | 31.82 | 3.41% | 3,850,407 |
| Aug 21, 2025 | 30.50 | 30.77 | 30.39 | 30.77 | 30.77 | 0.16% | 2,578,600 |
| Aug 20, 2025 | 30.96 | 31.11 | 30.48 | 30.72 | 30.72 | -1.13% | 2,448,432 |
| Aug 19, 2025 | 30.63 | 31.37 | 30.57 | 31.07 | 31.07 | 1.90% | 3,810,310 |
| Aug 18, 2025 | 30.35 | 30.84 | 30.26 | 30.49 | 30.49 | 0.26% | 4,206,700 |
| Aug 15, 2025 | 30.78 | 30.89 | 30.27 | 30.41 | 30.41 | -0.69% | 3,771,344 |
| Aug 14, 2025 | 30.39 | 30.94 | 30.39 | 30.62 | 30.62 | -0.42% | 4,307,435 |
| Aug 13, 2025 | 29.62 | 30.75 | 29.47 | 30.75 | 30.75 | 4.34% | 2,627,613 |
| Aug 12, 2025 | 28.34 | 29.53 | 28.34 | 29.47 | 29.47 | 3.91% | 3,201,721 |
| Aug 11, 2025 | 28.40 | 28.64 | 28.17 | 28.36 | 28.36 | -0.11% | 1,612,359 |
| Aug 8, 2025 | 28.53 | 28.60 | 28.24 | 28.39 | 28.39 | -0.28% | 1,811,626 |
| Aug 7, 2025 | 28.91 | 28.93 | 28.31 | 28.47 | 28.47 | 0.00% | 1,773,700 |