Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	34.29	34.33	33.97	34.22	34.22	0.62%	1,276,835
Dec 30, 2024	34.17	34.46	33.68	34.01	34.01	-1.05%	1,228,918
Dec 27, 2024	34.47	34.80	34.09	34.37	34.37	-0.75%	1,278,915
Dec 26, 2024	34.27	34.66	34.10	34.63	34.63	0.55%	1,068,904
Dec 24, 2024	34.35	34.44	34.10	34.44	34.44	0.26%	428,493
Dec 23, 2024	34.39	34.59	34.04	34.35	34.35	-0.15%	1,642,359
Dec 20, 2024	33.97	34.52	33.94	34.40	34.40	-0.12%	7,751,948
Dec 19, 2024	35.06	35.42	34.42	34.44	34.44	-1.63%	2,645,035
Dec 18, 2024	36.03	36.56	34.95	35.01	35.01	-3.79%	2,929,909
Dec 17, 2024	36.99	37.04	36.12	36.39	36.39	-3.53%	3,489,676
Dec 16, 2024	38.16	38.29	37.56	37.72	37.72	-1.33%	2,337,634
Dec 13, 2024	38.75	38.82	38.06	38.23	38.23	-2.15%	1,706,150
Dec 12, 2024	38.95	39.19	38.81	39.07	39.07	0.51%	1,079,817
Dec 11, 2024	39.26	39.36	38.86	38.87	38.87	-0.87%	1,275,325
Dec 10, 2024	39.76	39.95	39.10	39.21	39.21	-1.58%	1,324,038
Dec 9, 2024	40.06	40.49	39.80	39.84	39.84	-0.20%	2,245,771
Dec 6, 2024	40.25	40.29	39.60	39.92	39.92	-0.20%	1,147,218
Dec 5, 2024	40.62	40.64	39.96	40.00	40.00	-1.45%	889,450
Dec 4, 2024	40.08	40.71	39.97	40.59	40.59	0.64%	988,012
Dec 3, 2024	40.74	40.78	40.28	40.33	40.33	-0.64%	1,201,578
Dec 2, 2024	40.39	40.76	39.96	40.59	40.59	0.32%	1,418,612
Nov 29, 2024	40.53	40.80	40.27	40.46	40.46	-0.17%	747,352
Nov 27, 2024	40.74	41.09	40.42	40.53	40.53	-0.34%	1,027,744
Nov 26, 2024	41.01	41.14	40.58	40.67	40.67	-1.50%	1,980,383
Nov 25, 2024	40.93	41.66	40.74	41.29	41.29	1.90%	1,788,000
Nov 22, 2024	39.74	40.59	39.68	40.52	40.52	1.86%	2,196,600
Nov 21, 2024	38.90	39.79	38.90	39.78	39.78	2.29%	1,148,647
Nov 20, 2024	38.78	38.93	38.56	38.89	38.89	0.18%	1,349,931
Nov 19, 2024	39.47	39.78	38.67	38.82	38.82	-2.71%	1,994,689
Nov 18, 2024	40.28	40.58	39.62	39.90	39.90	-0.97%	2,072,580
Nov 15, 2024	40.57	40.76	39.98	40.29	40.29	-0.91%	1,309,040
Nov 14, 2024	40.65	40.91	40.47	40.66	40.66	0.15%	2,184,319
Nov 13, 2024	39.98	40.76	39.70	40.60	40.60	2.53%	1,735,778
Nov 12, 2024	40.02	40.23	39.31	39.60	39.60	-1.47%	1,257,033
Nov 11, 2024	40.26	40.38	39.93	40.19	40.19	0.58%	1,468,829
Nov 8, 2024	39.64	40.19	39.49	39.96	39.96	0.48%	1,765,138
Nov 7, 2024	39.54	40.00	39.32	39.77	39.77	0.68%	1,295,281
Nov 6, 2024	39.47	40.10	39.13	39.50	39.50	2.81%	2,056,453
Nov 5, 2024	37.67	38.45	37.56	38.42	38.42	0.89%	1,341,086
Nov 4, 2024	38.27	38.61	38.00	38.08	38.08	0.26%	1,587,066
Nov 1, 2024	37.80	38.11	37.68	37.98	37.98	0.16%	2,857,784
Oct 31, 2024	38.06	38.34	37.70	37.92	37.92	-1.04%	3,437,044
Oct 30, 2024	38.29	38.77	37.56	38.32	38.32	8.22%	5,530,160
Oct 29, 2024	35.13	35.72	35.13	35.41	35.41	-0.51%	3,034,787
Oct 28, 2024	35.51	35.77	35.37	35.59	35.59	1.05%	2,137,671
Oct 25, 2024	35.48	35.57	35.17	35.22	35.22	-1.01%	1,049,838
Oct 24, 2024	35.35	35.72	34.99	35.58	35.58	0.91%	1,770,908
Oct 23, 2024	34.95	35.33	34.89	35.26	35.26	0.60%	1,684,600
Oct 22, 2024	35.23	35.33	34.66	35.05	35.05	-1.82%	2,351,558
Oct 21, 2024	36.02	36.21	35.63	35.70	35.70	-1.19%	911,811
Oct 18, 2024	36.63	36.81	36.09	36.13	36.13	-1.04%	1,554,979
Oct 17, 2024	36.69	37.10	36.32	36.51	36.51	-0.92%	1,671,363
Oct 16, 2024	36.80	37.04	36.76	36.85	36.85	0.22%	1,138,667
Oct 15, 2024	36.97	37.54	36.76	36.77	36.77	-0.38%	1,649,632
Oct 14, 2024	37.11	37.19	36.71	36.91	36.91	0.03%	1,568,870
Oct 11, 2024	36.58	37.07	36.43	36.90	36.90	0.79%	1,755,575
Oct 10, 2024	36.61	36.76	36.45	36.61	36.61	-0.76%	2,009,329
Oct 9, 2024	36.22	36.89	36.01	36.89	36.89	2.33%	1,901,358
Oct 8, 2024	35.75	36.17	35.51	36.05	36.05	0.59%	1,625,979
Oct 7, 2024	35.43	35.90	35.31	35.84	35.84	0.59%	1,131,724
Oct 4, 2024	35.93	35.98	35.27	35.63	35.63	0.65%	958,088
Oct 3, 2024	35.72	35.88	35.34	35.40	35.40	-1.56%	1,770,463
Oct 2, 2024	35.56	36.00	35.46	35.96	35.96	0.90%	4,056,824
Oct 1, 2024	36.36	36.36	35.56	35.64	35.64	-1.52%	1,949,407
Sep 30, 2024	36.97	37.00	35.73	36.19	36.19	-2.85%	2,997,616
Sep 27, 2024	37.52	37.78	37.10	37.25	37.25	-0.40%	2,178,205
Sep 26, 2024	36.37	37.50	36.25	37.40	37.40	4.06%	3,523,083
Sep 25, 2024	36.56	36.56	35.92	35.94	35.94	-1.40%	1,986,517
Sep 24, 2024	36.41	36.80	36.28	36.45	36.45	0.36%	3,201,580
Sep 23, 2024	36.22	36.42	36.00	36.32	36.32	0.69%	2,165,649
Sep 20, 2024	36.73	36.91	35.92	36.07	36.07	-2.83%	3,523,373
Sep 19, 2024	36.61	37.17	36.55	37.12	37.12	3.20%	3,990,757
Sep 18, 2024	35.88	36.38	35.66	35.97	35.97	0.76%	2,512,796
Sep 17, 2024	35.42	35.87	35.27	35.70	35.70	1.54%	1,931,617
Sep 16, 2024	34.98	35.31	34.96	35.16	35.16	1.03%	2,257,939
Sep 13, 2024	34.61	35.16	34.61	34.80	34.80	0.81%	1,339,020
Sep 12, 2024	34.40	34.73	34.19	34.52	34.52	0.20%	2,375,842
Sep 11, 2024	34.16	34.57	33.51	34.45	34.45	0.91%	2,234,838
Sep 10, 2024	34.55	34.63	33.87	34.14	34.14	-1.39%	1,647,280
Sep 9, 2024	34.70	34.83	34.54	34.62	34.62	0.14%	1,791,510
Sep 6, 2024	34.97	35.16	34.55	34.57	34.57	-1.20%	1,473,370
Sep 5, 2024	35.44	35.44	34.69	34.99	34.99	-1.10%	1,645,146
Sep 4, 2024	35.61	36.16	35.13	35.38	35.38	-1.01%	1,205,476
Sep 3, 2024	36.04	36.32	35.52	35.74	35.74	-2.08%	1,919,398
Aug 30, 2024	36.11	36.66	35.79	36.50	36.50	1.61%	2,399,024
Aug 29, 2024	35.69	35.99	35.52	35.92	35.92	1.10%	1,242,218
Aug 28, 2024	35.40	35.67	35.26	35.53	35.53	0.62%	1,176,463
Aug 27, 2024	35.51	35.71	35.26	35.31	35.31	-0.56%	1,271,281
Aug 26, 2024	35.76	36.21	35.49	35.51	35.51	-0.36%	1,146,281
Aug 23, 2024	35.30	35.69	35.19	35.64	35.64	1.63%	1,027,065
Aug 22, 2024	35.23	35.25	34.95	35.07	35.07	-	756,764
Aug 21, 2024	34.44	35.15	34.35	35.07	35.07	2.16%	1,211,832
Aug 20, 2024	34.59	34.70	34.21	34.33	34.33	-1.04%	940,617
Aug 19, 2024	34.48	34.73	34.40	34.69	34.69	0.46%	1,043,256
Aug 16, 2024	34.53	34.60	34.20	34.53	34.53	-0.20%	875,268
Aug 15, 2024	34.19	34.83	34.04	34.60	34.60	2.52%	1,941,530
Aug 14, 2024	33.82	34.03	33.67	33.75	33.75	0.06%	1,492,145
Aug 13, 2024	33.53	33.85	33.46	33.73	33.73	0.51%	1,769,611
Aug 12, 2024	33.98	33.98	33.48	33.56	33.56	-1.24%	1,150,349
Aug 9, 2024	33.95	34.25	33.80	33.98	33.98	0.32%	1,650,299