Axalta Coating Systems Lt...

32.87
-0.24 (-0.72%)
At close: Mar 28, 2025, 3:59 PM
32.86
-0.02%
After-hours: Mar 28, 2025, 06:21 PM EDT

AXTA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 33.09 33.28 32.60 32.86 -0.25 -0.76% 1,722,877
Mar 27, 2025 33.48 33.80 32.59 33.11 -1.07 -3.13% 3,686,200
Mar 26, 2025 34.20 34.61 34.06 34.18 0.00 0.00% 1,838,300
Mar 25, 2025 34.66 34.95 34.00 34.18 -0.55 -1.58% 1,411,706
Mar 24, 2025 34.44 34.94 34.02 34.73 0.92 2.72% 1,630,148
Mar 21, 2025 33.49 33.92 33.30 33.81 -0.24 -0.70% 1,591,700
Mar 20, 2025 34.20 34.55 34.00 34.05 -0.41 -1.19% 1,240,400
Mar 19, 2025 34.49 34.64 33.99 34.46 0.07 0.20% 1,695,651
Mar 18, 2025 34.97 34.97 34.38 34.39 -0.67 -1.91% 1,875,733
Mar 17, 2025 34.31 35.31 34.28 35.06 0.64 1.86% 1,924,935
Mar 14, 2025 34.00 34.53 33.94 34.42 0.98 2.93% 2,891,534
Mar 13, 2025 33.89 34.25 33.17 33.44 -0.44 -1.30% 1,201,748
Mar 12, 2025 34.21 34.35 33.71 33.88 -0.08 -0.24% 2,445,320
Mar 11, 2025 33.70 34.38 33.36 33.96 0.35 1.04% 2,090,115
Mar 10, 2025 34.60 34.64 33.46 33.61 -1.32 -3.78% 3,180,710
Mar 7, 2025 35.23 35.42 34.30 34.93 -0.49 -1.38% 1,873,200
Mar 6, 2025 35.07 35.96 35.05 35.42 0.08 0.23% 2,004,800
Mar 5, 2025 34.46 35.60 34.30 35.34 1.05 3.06% 2,215,300
Mar 4, 2025 34.76 34.96 33.90 34.29 -0.81 -2.31% 2,409,834
Mar 3, 2025 36.64 36.82 34.95 35.10 -1.11 -3.07% 1,810,200
Feb 28, 2025 35.89 36.31 35.72 36.21 0.40 1.12% 2,418,023
Feb 27, 2025 36.49 36.85 35.76 35.81 -0.87 -2.37% 2,441,628
Feb 26, 2025 36.71 37.05 36.51 36.68 0.05 0.14% 1,437,735
Feb 25, 2025 36.47 37.16 36.39 36.63 0.32 0.88% 2,014,429
Feb 24, 2025 36.27 36.67 36.06 36.31 0.28 0.78% 1,934,900
Feb 21, 2025 37.34 37.50 35.58 36.03 -1.11 -2.99% 2,300,344
Feb 20, 2025 36.82 37.23 36.82 37.14 0.22 0.60% 1,506,900
Feb 19, 2025 36.70 37.09 36.40 36.92 -0.31 -0.83% 1,566,600
Feb 18, 2025 37.17 37.50 37.03 37.23 0.06 0.16% 1,146,798
Feb 14, 2025 37.55 37.72 37.05 37.17 -0.28 -0.75% 1,648,918
Feb 13, 2025 37.37 37.51 37.08 37.45 0.44 1.19% 1,605,810
Feb 12, 2025 37.04 37.29 36.59 37.01 -0.65 -1.73% 5,812,800
Feb 11, 2025 37.56 37.93 37.45 37.66 0.10 0.27% 1,434,100
Feb 10, 2025 37.71 37.71 37.15 37.56 0.34 0.91% 1,452,291
Feb 7, 2025 38.10 38.17 37.15 37.22 -0.83 -2.18% 1,971,218
Feb 6, 2025 38.09 38.30 37.35 38.05 0.25 0.66% 2,262,304
Feb 5, 2025 38.19 38.37 37.52 37.80 -0.21 -0.55% 3,321,810
Feb 4, 2025 36.75 38.30 36.75 38.01 2.90 8.26% 4,803,500
Feb 3, 2025 35.18 35.49 34.25 35.11 -0.83 -2.31% 3,378,600
Jan 31, 2025 36.40 36.45 35.65 35.94 -0.93 -2.52% 2,833,422
Jan 30, 2025 37.06 37.29 36.72 36.87 -0.19 -0.51% 2,238,200
Jan 29, 2025 36.98 37.54 36.85 37.06 0.10 0.27% 1,324,600
Jan 28, 2025 37.12 37.42 36.93 36.96 -0.21 -0.56% 1,312,033
Jan 27, 2025 36.76 37.29 36.60 37.17 0.41 1.12% 1,802,924
Jan 24, 2025 36.87 37.02 36.70 36.76 -0.12 -0.33% 1,282,000
Jan 23, 2025 36.49 36.90 36.25 36.88 0.34 0.93% 1,209,103
Jan 22, 2025 36.88 36.88 36.42 36.54 -0.44 -1.19% 1,228,113
Jan 21, 2025 36.58 36.98 36.51 36.98 0.70 1.93% 1,446,000
Jan 17, 2025 36.35 36.43 36.09 36.28 0.62 1.74% 1,401,029
Jan 16, 2025 35.38 35.74 35.13 35.66 0.27 0.76% 1,293,526