Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2024	33.62	34.13	33.61	33.87	33.87	1.29%	2,646,059
Aug 7, 2024	34.37	34.55	33.43	33.44	33.44	-1.76%	1,908,822
Aug 6, 2024	34.22	34.80	34.02	34.04	34.04	-0.09%	2,161,858
Aug 5, 2024	34.17	34.53	33.46	34.07	34.07	-3.24%	2,594,996
Aug 2, 2024	36.14	36.15	34.87	35.21	35.21	-3.90%	2,428,282
Aug 1, 2024	36.97	37.49	35.70	36.64	36.64	2.78%	4,007,320
Jul 31, 2024	35.59	36.15	35.33	35.65	35.65	1.28%	3,348,292
Jul 30, 2024	35.09	35.51	34.94	35.20	35.20	0.11%	2,014,843
Jul 29, 2024	34.91	35.29	34.73	35.16	35.16	0.83%	1,741,424
Jul 26, 2024	34.75	35.13	34.66	34.87	34.87	1.07%	1,837,221
Jul 25, 2024	34.42	35.10	34.21	34.50	34.50	0.38%	2,842,795
Jul 24, 2024	34.92	35.10	34.32	34.37	34.37	-1.77%	1,280,918
Jul 23, 2024	35.60	35.60	34.98	34.99	34.99	-1.13%	2,223,929
Jul 22, 2024	35.00	35.40	34.66	35.39	35.39	1.81%	1,558,567
Jul 19, 2024	35.45	35.50	34.64	34.76	34.76	-3.12%	3,616,273
Jul 18, 2024	36.05	36.81	35.77	35.88	35.88	-0.86%	1,600,026
Jul 17, 2024	35.97	36.37	35.89	36.19	36.19	-0.22%	2,116,451
Jul 16, 2024	36.00	36.53	35.66	36.27	36.27	1.82%	1,841,720
Jul 15, 2024	35.45	35.98	35.32	35.62	35.62	0.48%	1,439,212
Jul 12, 2024	35.63	35.93	35.41	35.45	35.45	-0.06%	1,725,793
Jul 11, 2024	34.87	35.55	34.69	35.47	35.47	2.87%	1,955,907
Jul 10, 2024	34.21	34.49	34.07	34.48	34.48	1.59%	1,962,961
Jul 9, 2024	34.27	34.36	33.92	33.94	33.94	-1.22%	2,025,516
Jul 8, 2024	34.02	34.63	34.02	34.36	34.36	1.81%	1,788,158
Jul 5, 2024	34.09	34.16	33.68	33.75	33.75	-1.23%	2,306,662