Axel Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 16, 2026	44.95	45.16	44.95	45.16	45.16	0.49%	33
Feb 12, 2026	45.59	45.59	43.88	44.94	44.94	3.29%	491
Feb 11, 2026	46.99	46.99	43.00	43.51	43.51	3.77%	255
Feb 10, 2026	42.33	46.84	41.50	41.93	41.93	1.04%	1,959
Feb 9, 2026	41.50	41.50	41.50	41.50	41.50	-6.13%	1,000
Feb 6, 2026	42.14	47.85	42.05	44.21	44.21	2.81%	881
Feb 5, 2026	45.00	45.00	43.00	43.00	43.00	0.75%	723
Feb 4, 2026	40.80	43.76	40.50	42.68	42.68	4.10%	404
Feb 3, 2026	46.79	46.79	40.01	41.00	41.00	2.94%	1,308
Feb 2, 2026	46.82	47.50	39.00	39.83	39.83	-11.13%	10,764
Feb 1, 2026	44.82	44.82	44.82	44.82	44.82	-	2
Jan 30, 2026	44.99	44.99	41.50	44.82	44.82	3.94%	1,997
Jan 29, 2026	45.00	45.30	43.00	43.12	43.12	-4.18%	1,981
Jan 28, 2026	42.58	45.00	42.58	45.00	45.00	3.57%	657