Axel Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.50	45.50	39.00	43.61	43.61	0.65%	1,893
May 6, 2026	42.76	45.39	42.76	43.33	43.33	-4.54%	5,419
May 5, 2026	42.80	45.40	42.60	45.39	45.39	-0.24%	166
May 4, 2026	41.00	48.46	41.00	45.50	45.50	4.41%	2,778
Apr 30, 2026	48.59	48.59	43.50	43.58	43.58	-4.22%	3,743
Apr 29, 2026	44.00	48.00	42.01	45.50	45.50	8.31%	1,059
Apr 28, 2026	45.50	45.50	41.51	42.01	42.01	-6.44%	134
Apr 27, 2026	37.21	45.00	37.21	44.90	44.90	6.50%	1,447
Apr 24, 2026	46.00	46.00	40.60	42.16	42.16	-1.95%	593
Apr 23, 2026	43.00	43.00	43.00	43.00	43.00	3.29%	1,861
Apr 22, 2026	45.00	45.00	41.53	41.63	41.63	-5.24%	202
Apr 21, 2026	44.99	44.99	41.61	43.93	43.93	3.95%	241
Apr 20, 2026	41.20	46.20	41.20	42.26	42.26	-3.21%	1,002
Apr 17, 2026	41.60	47.00	41.60	43.66	43.66	-1.27%	286
Apr 16, 2026	41.90	44.44	41.90	44.22	44.22	-0.52%	64
Apr 13, 2026	42.76	45.50	41.91	44.45	44.45	3.95%	21,116
Apr 10, 2026	44.10	44.10	38.00	42.76	42.76	-2.04%	4,891
Apr 9, 2026	42.78	43.65	42.78	43.65	43.65	-	50
Apr 8, 2026	43.65	43.65	43.64	43.65	43.65	-	1,827
Apr 7, 2026	40.89	43.65	40.31	43.65	43.65	6.75%	1,016
Apr 6, 2026	40.05	42.90	39.00	40.89	40.89	-4.44%	1,564
Apr 2, 2026	43.70	43.70	42.79	42.79	42.79	-1.99%	490
Apr 1, 2026	43.69	43.69	43.66	43.66	43.66	-0.02%	28
Mar 30, 2026	38.61	43.68	38.61	43.67	43.67	13.43%	74
Mar 27, 2026	42.00	43.99	38.05	38.50	38.50	-6.10%	2,267
Mar 25, 2026	41.80	44.70	40.01	41.00	41.00	-8.07%	4,778
Mar 24, 2026	43.00	44.60	43.00	44.60	44.60	2.69%	2,022
Mar 23, 2026	43.55	46.50	38.20	43.43	43.43	-6.60%	4,750
Mar 20, 2026	43.80	46.55	43.80	46.50	46.50	-0.56%	4
Mar 19, 2026	44.95	47.00	42.18	46.76	46.76	10.05%	1,281
Mar 18, 2026	42.50	42.50	42.49	42.49	42.49	-0.02%	228
Mar 17, 2026	44.26	45.01	42.35	42.50	42.50	-5.66%	3,919
Mar 16, 2026	46.02	46.02	44.31	45.05	45.05	-2.11%	590
Mar 13, 2026	47.20	49.00	46.00	46.02	46.02	1.90%	1,186
Mar 12, 2026	44.00	49.80	44.00	45.16	45.16	-1.85%	1,344
Mar 11, 2026	46.00	46.01	46.00	46.01	46.01	0.02%	106
Mar 10, 2026	47.90	47.90	43.76	46.00	46.00	3.93%	160
Mar 9, 2026	47.23	48.00	43.00	44.26	44.26	-5.83%	321
Mar 6, 2026	45.53	47.00	45.53	47.00	47.00	3.73%	37
Mar 4, 2026	43.60	52.00	43.60	45.31	45.31	0.71%	1,332
Mar 2, 2026	46.16	46.16	43.10	44.99	44.99	-1.58%	203
Feb 27, 2026	43.12	45.71	43.12	45.71	45.71	-	4
Feb 26, 2026	45.71	45.71	45.71	45.71	45.71	0.48%	100
Feb 25, 2026	43.53	45.50	43.53	45.49	45.49	4.57%	322
Feb 24, 2026	45.80	45.80	43.15	43.50	43.50	-5.02%	650
Feb 23, 2026	46.43	46.43	45.78	45.80	45.80	0.26%	252
Feb 20, 2026	43.05	45.99	42.10	45.68	45.68	-0.70%	215
Feb 19, 2026	42.05	47.00	42.05	46.00	46.00	2.11%	1,523
Feb 18, 2026	48.99	48.99	43.20	45.05	45.05	7.34%	8,051
Feb 17, 2026	45.38	45.38	41.08	41.97	41.97	-7.06%	5,378