Axel Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	45.99	45.99	45.95	45.96	45.96	-0.52%	14
Jun 8, 2026	46.61	46.61	46.15	46.20	46.20	0.11%	125
Jun 5, 2026	41.00	46.97	41.00	46.15	46.15	0.48%	480
Jun 4, 2026	45.40	47.49	43.01	45.93	45.93	3.21%	481
Jun 3, 2026	47.25	47.25	42.00	44.50	44.50	-5.58%	8,396
Jun 2, 2026	46.98	48.00	45.00	47.13	47.13	7.06%	4,885
Jun 1, 2026	45.50	52.90	44.00	44.02	44.02	-1.54%	7,232
May 29, 2026	44.00	45.00	44.00	44.71	44.71	0.49%	2,590
May 27, 2026	42.00	44.49	42.00	44.49	44.49	-0.02%	153
May 26, 2026	44.00	44.50	44.00	44.50	44.50	1.14%	1,325
May 25, 2026	44.00	44.00	44.00	44.00	44.00	-1.12%	174
May 22, 2026	43.00	44.90	43.00	44.50	44.50	3.49%	3,590
May 21, 2026	42.25	43.00	41.11	43.00	43.00	2.26%	1,471
May 20, 2026	42.05	44.49	42.05	42.05	42.05	0.05%	552
May 19, 2026	45.00	45.00	42.00	42.03	42.03	-4.02%	67
May 18, 2026	44.64	44.64	42.00	43.79	43.79	4.26%	952