Axalta Coating Systems Lt...
35.34
0.65 (1.87%)
At close: Jan 15, 2025, 10:43 AM

AXTA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 34.54 34.78 34.38 34.69 0.46 1.34% 1,058,828
Jan 13, 2025 33.55 34.27 33.46 34.23 0.49 1.45% 1,203,600
Jan 10, 2025 33.62 33.99 33.40 33.74 -0.56 -1.63% 1,444,400
Jan 8, 2025 34.04 34.43 33.78 34.30 0.09 0.26% 1,587,347
Jan 7, 2025 34.42 34.76 33.98 34.21 -0.36 -1.04% 1,920,246
Jan 6, 2025 34.15 34.62 34.14 34.57 0.72 2.13% 2,210,300
Jan 3, 2025 33.60 33.93 33.40 33.85 0.29 0.86% 1,651,740
Jan 2, 2025 34.17 34.35 33.47 33.56 -0.66 -1.93% 1,475,886
Dec 31, 2024 34.29 34.33 33.97 34.22 0.21 0.62% 1,276,835
Dec 30, 2024 34.17 34.46 33.68 34.01 -0.36 -1.05% 1,228,918
Dec 27, 2024 34.47 34.80 34.09 34.37 -0.26 -0.75% 1,278,915
Dec 26, 2024 34.27 34.66 34.10 34.63 0.19 0.55% 1,068,904
Dec 24, 2024 34.35 34.44 34.10 34.44 0.09 0.26% 428,500
Dec 23, 2024 34.39 34.59 34.04 34.35 -0.05 -0.15% 1,642,400
Dec 20, 2024 33.97 34.52 33.94 34.40 -0.04 -0.12% 7,751,948
Dec 19, 2024 35.06 35.42 34.42 34.44 -0.57 -1.63% 2,645,035
Dec 18, 2024 36.03 36.56 34.95 35.01 -1.38 -3.79% 2,929,909
Dec 17, 2024 36.99 37.03 36.12 36.39 -1.33 -3.53% 3,489,700
Dec 16, 2024 38.16 38.29 37.56 37.72 -0.51 -1.33% 2,337,634
Dec 13, 2024 38.75 38.82 38.06 38.23 -0.84 -2.15% 1,706,200
Dec 12, 2024 38.95 39.19 38.81 39.07 0.20 0.51% 1,079,817
Dec 11, 2024 39.26 39.35 38.85 38.87 -0.34 -0.87% 1,275,325
Dec 10, 2024 39.76 39.95 39.10 39.21 -0.63 -1.58% 1,324,038
Dec 9, 2024 40.06 40.49 39.80 39.84 -0.08 -0.20% 2,245,800
Dec 6, 2024 40.25 40.29 39.60 39.92 -0.08 -0.20% 1,147,218
Dec 5, 2024 40.62 40.64 39.96 40.00 -0.59 -1.45% 889,500
Dec 4, 2024 40.08 40.71 39.97 40.59 0.26 0.64% 988,012
Dec 3, 2024 40.74 40.78 40.28 40.33 -0.26 -0.64% 1,201,600
Dec 2, 2024 40.39 40.76 39.96 40.59 0.13 0.32% 1,418,612
Nov 29, 2024 40.53 40.80 40.27 40.46 -0.07 -0.17% 747,400
Nov 27, 2024 40.74 41.09 40.42 40.53 -0.14 -0.34% 1,027,744
Nov 26, 2024 41.01 41.14 40.58 40.67 -0.62 -1.50% 1,980,400
Nov 25, 2024 40.93 41.66 40.74 41.29 0.77 1.90% 1,788,000
Nov 22, 2024 39.74 40.59 39.68 40.52 0.74 1.86% 2,196,600
Nov 21, 2024 38.90 39.79 38.90 39.78 0.89 2.29% 1,148,647
Nov 20, 2024 38.78 38.93 38.56 38.89 0.07 0.18% 1,349,931
Nov 19, 2024 39.47 39.78 38.67 38.82 -1.08 -2.71% 1,994,700
Nov 18, 2024 40.28 40.58 39.62 39.90 -0.39 -0.97% 2,072,600
Nov 15, 2024 40.57 40.76 39.98 40.29 -0.37 -0.91% 1,309,040
Nov 14, 2024 40.65 40.91 40.47 40.66 0.06 0.15% 2,184,319
Nov 13, 2024 39.98 40.76 39.70 40.60 1.00 2.53% 1,735,800
Nov 12, 2024 40.02 40.23 39.31 39.60 -0.59 -1.47% 1,257,033
Nov 11, 2024 40.26 40.38 39.93 40.19 0.23 0.58% 1,468,829
Nov 8, 2024 39.64 40.19 39.49 39.96 0.19 0.48% 1,765,138
Nov 7, 2024 39.54 40.00 39.32 39.77 0.27 0.68% 1,295,300
Nov 6, 2024 39.47 40.10 39.13 39.50 1.08 2.81% 2,056,500
Nov 5, 2024 37.67 38.45 37.56 38.42 0.34 0.89% 1,341,100
Nov 4, 2024 38.27 38.61 38.00 38.08 0.10 0.26% 1,587,100
Nov 1, 2024 37.80 38.11 37.68 37.98 0.06 0.16% 2,857,800
Oct 31, 2024 38.06 38.34 37.70 37.92 -0.40 -1.04% 3,437,044

Create Price Alert on AXTA

Your price alert will notify you when the stock price is above 35.34.

Add to Watchlist