Axalta Coating Systems Lt... (AXTA)
NYSE: AXTA
· Real-Time Price · USD
30.61
-0.14 (-0.46%)
At close: Aug 14, 2025, 3:59 PM
30.67
0.18%
After-hours: Aug 14, 2025, 05:54 PM EDT
AXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.39 | 30.94 | 30.39 | 30.62 | n/a | -0.42% | 4,307,377 |
| 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 |
| Aug 6, 2025 | 28.77 | 28.80 | 28.34 | 28.47 | 28.47 | -0.73% | 3,113,600 |
| Aug 5, 2025 | 28.27 | 28.74 | 28.04 | 28.68 | 28.68 | 2.14% | 3,006,406 |
| Aug 4, 2025 | 27.96 | 28.21 | 27.64 | 28.08 | 28.08 | 0.93% | 3,060,812 |
| Aug 1, 2025 | 27.90 | 28.30 | 27.58 | 27.82 | 27.82 | -1.77% | 3,142,912 |
| Jul 31, 2025 | 28.51 | 28.75 | 28.10 | 28.32 | 28.32 | -1.22% | 4,135,530 |
| Jul 30, 2025 | 28.40 | 29.07 | 28.02 | 28.67 | 28.67 | -0.10% | 6,661,437 |
| Jul 29, 2025 | 29.28 | 29.39 | 28.67 | 28.70 | 28.70 | -1.54% | 3,725,123 |
| Jul 28, 2025 | 29.45 | 29.62 | 29.07 | 29.15 | 29.15 | -1.29% | 2,333,600 |
| Jul 25, 2025 | 29.61 | 29.61 | 29.29 | 29.53 | 29.53 | 0.07% | 2,006,400 |
| Jul 24, 2025 | 29.91 | 30.08 | 29.22 | 29.51 | 29.51 | -1.76% | 4,216,900 |
| Jul 23, 2025 | 30.27 | 30.36 | 29.90 | 30.04 | 30.04 | 0.27% | 2,953,949 |
| Jul 22, 2025 | 29.91 | 30.10 | 29.64 | 29.96 | 29.96 | 0.60% | 3,632,623 |
| Jul 21, 2025 | 29.86 | 30.07 | 29.60 | 29.78 | 29.78 | 0.27% | 2,999,900 |
| Jul 18, 2025 | 29.83 | 30.02 | 29.39 | 29.70 | 29.70 | -1.23% | 3,746,200 |