Axel Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	47.00	52.99	47.00	49.14	49.14	4.75%	1,552
Aug 18, 2026	48.00	52.68	46.03	46.91	46.91	-5.48%	733
Aug 17, 2026	52.00	52.00	47.75	49.63	49.63	1.81%	830
Aug 14, 2026	50.00	52.00	46.00	48.75	48.75	1.02%	2,748
Aug 13, 2026	49.79	49.79	45.10	48.26	48.26	4.69%	2,509
Aug 12, 2026	49.25	50.00	46.01	46.10	46.10	-7.37%	2,518
Aug 11, 2026	45.78	51.88	45.78	49.77	49.77	8.13%	13,252
Aug 10, 2026	53.95	53.95	44.20	46.03	46.03	-1.75%	3,433
Aug 7, 2026	45.12	49.00	45.00	46.85	46.85	1.76%	545
Aug 6, 2026	53.98	53.98	45.21	46.04	46.04	-4.04%	431
Aug 5, 2026	47.97	53.98	45.25	47.98	47.98	3.18%	310
Aug 4, 2026	55.80	55.80	45.50	46.50	46.50	-7.43%	9,230
Aug 3, 2026	46.22	52.01	45.00	50.23	50.23	9.74%	6,303
Jul 31, 2026	45.00	46.00	45.00	45.77	45.77	1.71%	1,335
Jul 30, 2026	45.00	47.45	45.00	45.00	45.00	-	2,037
Jul 29, 2026	46.00	48.00	45.00	45.00	45.00	-	416
Jul 28, 2026	45.00	49.95	44.00	45.00	45.00	2.79%	7,685
Jul 27, 2026	42.94	45.98	40.61	43.78	43.78	1.96%	1,243
Jul 24, 2026	44.00	44.00	41.51	42.94	42.94	3.52%	748
Jul 23, 2026	45.50	45.50	41.30	41.48	41.48	-1.36%	1,154
Jul 22, 2026	43.01	45.00	41.61	42.05	42.05	-3.22%	669
Jul 21, 2026	42.35	44.00	41.10	43.45	43.45	-3.44%	865
Jul 20, 2026	42.00	46.45	42.00	45.00	45.00	4.82%	13
Jul 17, 2026	44.01	45.99	42.50	42.93	42.93	-7.16%	1,543
Jul 16, 2026	44.60	50.96	43.00	46.24	46.24	8.62%	12,413
Jul 15, 2026	41.43	44.85	40.90	42.57	42.57	0.16%	3,640
Jul 14, 2026	40.51	44.50	40.51	42.50	42.50	-	2,050
Jul 13, 2026	43.89	43.89	42.50	42.50	42.50	-5.13%	359
Jul 10, 2026	48.00	48.00	44.80	44.80	44.80	0.97%	22
Jul 9, 2026	44.40	44.40	40.45	44.37	44.37	4.52%	223
Jul 8, 2026	44.00	44.00	42.01	42.45	42.45	-4.26%	128
Jul 7, 2026	44.39	44.39	44.34	44.34	44.34	-0.34%	11
Jul 6, 2026	42.21	44.49	42.01	44.49	44.49	5.93%	670
Jul 3, 2026	36.70	44.35	36.70	42.00	42.00	4.79%	2,497
Jul 2, 2026	44.99	44.99	39.50	40.08	40.08	-4.75%	1,525
Jul 1, 2026	41.00	43.95	41.00	42.08	42.08	-5.20%	1,821
Jun 30, 2026	45.42	45.42	44.39	44.39	44.39	0.89%	72
Jun 29, 2026	45.60	45.60	44.00	44.00	44.00	-2.44%	669
Jun 25, 2026	45.40	45.40	41.00	45.10	45.10	2.97%	1,015
Jun 24, 2026	41.90	43.80	41.36	43.80	43.80	-	102
Jun 23, 2026	42.40	44.50	42.40	43.80	43.80	-2.52%	6
Jun 22, 2026	43.00	45.78	42.00	44.93	44.93	4.95%	253
Jun 19, 2026	42.79	42.90	42.79	42.81	42.81	-1.38%	382
Jun 18, 2026	43.41	43.41	43.41	43.41	43.41	-0.89%	15
Jun 17, 2026	42.35	43.85	40.58	43.80	43.80	-2.62%	508
Jun 16, 2026	43.01	44.99	42.80	44.98	44.98	5.12%	181
Jun 15, 2026	43.65	46.00	42.00	42.79	42.79	-3.93%	484
Jun 12, 2026	46.39	46.39	40.28	44.54	44.54	5.75%	536
Jun 11, 2026	42.10	44.99	42.10	42.12	42.12	-5.26%	570
Jun 10, 2026	42.60	45.95	42.60	44.46	44.46	-3.26%	186