Axalta Coating Systems Lt... (AXTA)
NYSE: AXTA
· Real-Time Price · USD
28.21
-0.23 (-0.81%)
At close: Sep 25, 2025, 10:14 AM
AXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 29.16 | 29.31 | 28.40 | 28.44 | 28.44 | -2.57% | 3,777,495 |
| 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 |
| Sep 16, 2025 | 30.98 | 31.10 | 30.65 | 30.80 | 30.80 | -0.29% | 2,061,129 |
| Sep 15, 2025 | 31.29 | 31.39 | 30.86 | 30.89 | 30.89 | -0.90% | 1,656,800 |
| Sep 12, 2025 | 31.60 | 31.74 | 31.17 | 31.17 | 31.17 | -1.92% | 1,277,400 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.78 | 31.78 | 2.71% | 3,157,609 |
| Sep 10, 2025 | 31.14 | 31.54 | 30.81 | 30.94 | 30.94 | -1.50% | 1,675,900 |
| Sep 9, 2025 | 32.21 | 32.34 | 31.10 | 31.41 | 31.41 | -3.00% | 2,256,200 |
| Sep 8, 2025 | 31.79 | 32.39 | 31.46 | 32.38 | 32.38 | 1.76% | 2,887,641 |
| Sep 5, 2025 | 31.42 | 32.08 | 31.36 | 31.82 | 31.82 | 1.89% | 2,552,900 |
| Sep 4, 2025 | 30.87 | 31.25 | 30.58 | 31.23 | 31.23 | 1.40% | 2,173,150 |
| 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 |