Axalta Coating Systems Lt... (AXTA)
NYSE: AXTA
· Real-Time Price · USD
27.61
0.35 (1.28%)
At close: Oct 15, 2025, 3:59 PM
27.61
0.02%
After-hours: Oct 15, 2025, 06:15 PM EDT
AXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.46 | 27.58 | 26.44 | 27.26 | 27.26 | 1.79% | 4,186,349 |
| Oct 13, 2025 | 26.57 | 26.86 | 26.48 | 26.78 | 26.78 | 1.48% | 3,448,200 |
| Oct 10, 2025 | 26.94 | 27.27 | 26.28 | 26.39 | 26.39 | -1.31% | 5,304,910 |
| Oct 9, 2025 | 27.37 | 27.45 | 26.74 | 26.74 | 26.74 | -2.23% | 3,067,829 |
| Oct 8, 2025 | 27.43 | 27.59 | 26.94 | 27.35 | 27.35 | 0.18% | 2,814,240 |
| Oct 7, 2025 | 28.33 | 28.49 | 27.24 | 27.30 | 27.30 | -3.12% | 4,548,235 |
| Oct 6, 2025 | 29.00 | 29.09 | 28.09 | 28.18 | 28.18 | -0.18% | 4,189,441 |
| Oct 3, 2025 | 28.18 | 28.59 | 28.03 | 28.23 | 28.23 | 0.14% | 3,320,639 |
| Oct 2, 2025 | 27.74 | 28.35 | 27.40 | 28.19 | 28.19 | 0.39% | 3,903,000 |
| Oct 1, 2025 | 28.41 | 28.56 | 28.06 | 28.08 | 28.08 | -1.89% | 1,970,331 |
| Sep 30, 2025 | 27.99 | 28.68 | 27.96 | 28.62 | 28.62 | 2.14% | 4,462,700 |
| Sep 29, 2025 | 28.35 | 28.88 | 27.66 | 28.02 | 28.02 | -0.25% | 4,039,300 |
| Sep 26, 2025 | 27.96 | 28.36 | 27.37 | 28.09 | 28.09 | 1.08% | 4,799,909 |
| Sep 25, 2025 | 28.30 | 28.37 | 27.75 | 27.79 | 27.79 | -2.29% | 6,690,300 |
| Sep 24, 2025 | 29.16 | 29.31 | 28.40 | 28.44 | 28.44 | -2.57% | 4,333,100 |
| Sep 23, 2025 | 30.04 | 30.27 | 29.14 | 29.19 | 29.19 | -2.67% | 3,248,516 |
| Sep 22, 2025 | 30.29 | 30.43 | 29.98 | 29.99 | 29.99 | -0.93% | 4,632,600 |
| Sep 19, 2025 | 30.71 | 30.84 | 30.25 | 30.27 | 30.27 | -1.34% | 4,472,700 |
| Sep 18, 2025 | 30.73 | 30.90 | 30.46 | 30.68 | 30.68 | 0.59% | 3,012,828 |
| Sep 17, 2025 | 30.91 | 31.56 | 30.30 | 30.50 | 30.50 | -0.97% | 4,358,115 |
Page 1 of 136