Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
31.55
-2.27 (-6.71%)
At close: Apr 3, 2025, 4:00 PM
30.94
-0.61 (-1.95%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.38 | 32.64 | 31.33 | 31.55 | 31.55 | -6.71% | 2,459,215 |
| Apr 2, 2025 | 33.05 | 33.88 | 33.05 | 33.82 | 33.82 | 1.32% | 1,564,465 |
| Apr 1, 2025 | 33.02 | 33.40 | 32.79 | 33.38 | 33.38 | 0.63% | 1,733,883 |
| Mar 31, 2025 | 32.45 | 33.45 | 32.13 | 33.17 | 33.17 | 0.94% | 1,985,231 |
| Mar 28, 2025 | 33.09 | 33.29 | 32.60 | 32.86 | 32.86 | -0.76% | 1,723,002 |
| Mar 27, 2025 | 33.48 | 33.80 | 32.59 | 33.11 | 33.11 | -3.13% | 3,686,186 |
| Mar 26, 2025 | 34.20 | 34.61 | 34.06 | 34.18 | 34.18 | - | 1,838,257 |
| Mar 25, 2025 | 34.66 | 34.95 | 34.00 | 34.18 | 34.18 | -1.58% | 1,411,706 |
| Mar 24, 2025 | 34.44 | 34.94 | 34.02 | 34.73 | 34.73 | 2.72% | 1,630,148 |
| Mar 21, 2025 | 33.49 | 33.92 | 33.30 | 33.81 | 33.81 | -0.70% | 1,591,672 |
| Mar 20, 2025 | 34.20 | 34.55 | 34.00 | 34.05 | 34.05 | -1.19% | 1,240,362 |
| Mar 19, 2025 | 34.49 | 34.64 | 33.99 | 34.46 | 34.46 | 0.20% | 1,695,651 |
| Mar 18, 2025 | 34.97 | 34.97 | 34.38 | 34.39 | 34.39 | -1.91% | 1,875,733 |
| Mar 17, 2025 | 34.31 | 35.31 | 34.28 | 35.06 | 35.06 | 1.86% | 1,924,935 |
| Mar 14, 2025 | 34.00 | 34.53 | 33.94 | 34.42 | 34.42 | 2.93% | 2,891,534 |
| Mar 13, 2025 | 33.89 | 34.25 | 33.17 | 33.44 | 33.44 | -1.30% | 1,201,748 |
| Mar 12, 2025 | 34.21 | 34.36 | 33.71 | 33.88 | 33.88 | -0.24% | 2,445,320 |
| Mar 11, 2025 | 33.70 | 34.38 | 33.36 | 33.96 | 33.96 | 1.04% | 2,090,115 |
| Mar 10, 2025 | 34.60 | 34.64 | 33.46 | 33.61 | 33.61 | -3.78% | 3,180,129 |
| Mar 7, 2025 | 35.23 | 35.42 | 34.30 | 34.93 | 34.93 | -1.38% | 1,873,191 |
| Mar 6, 2025 | 35.07 | 35.96 | 35.05 | 35.42 | 35.42 | 0.23% | 2,004,768 |
| Mar 5, 2025 | 34.46 | 35.60 | 34.30 | 35.34 | 35.34 | 3.06% | 2,215,253 |
| Mar 4, 2025 | 34.76 | 34.96 | 33.90 | 34.29 | 34.29 | -2.31% | 2,409,834 |
| Mar 3, 2025 | 36.64 | 36.82 | 34.95 | 35.10 | 35.10 | -3.07% | 1,810,198 |
| Feb 28, 2025 | 35.89 | 36.31 | 35.72 | 36.21 | 36.21 | 1.12% | 2,418,023 |
| Feb 27, 2025 | 36.49 | 36.85 | 35.76 | 35.81 | 35.81 | -2.37% | 2,441,628 |
| Feb 26, 2025 | 36.71 | 37.05 | 36.51 | 36.68 | 36.68 | 0.14% | 1,437,735 |
| Feb 25, 2025 | 36.47 | 37.16 | 36.39 | 36.63 | 36.63 | 0.88% | 2,014,429 |
| Feb 24, 2025 | 36.27 | 36.67 | 36.06 | 36.31 | 36.31 | 0.78% | 1,934,873 |
| Feb 21, 2025 | 37.34 | 37.50 | 35.58 | 36.03 | 36.03 | -2.99% | 2,300,344 |
| Feb 20, 2025 | 36.82 | 37.23 | 36.82 | 37.14 | 37.14 | 0.60% | 1,506,858 |
| Feb 19, 2025 | 36.70 | 37.09 | 36.40 | 36.92 | 36.92 | -0.83% | 1,566,598 |
| Feb 18, 2025 | 37.17 | 37.50 | 37.03 | 37.23 | 37.23 | 0.16% | 1,146,798 |
| Feb 14, 2025 | 37.55 | 37.72 | 37.05 | 37.17 | 37.17 | -0.75% | 1,648,918 |
| Feb 13, 2025 | 37.37 | 37.51 | 37.08 | 37.45 | 37.45 | 1.19% | 1,605,810 |
| Feb 12, 2025 | 37.04 | 37.29 | 36.59 | 37.01 | 37.01 | -1.73% | 5,812,759 |
| Feb 11, 2025 | 37.56 | 37.93 | 37.45 | 37.66 | 37.66 | 0.27% | 1,434,094 |
| Feb 10, 2025 | 37.71 | 37.71 | 37.15 | 37.56 | 37.56 | 0.91% | 1,452,291 |
| Feb 7, 2025 | 38.10 | 38.17 | 37.15 | 37.22 | 37.22 | -2.18% | 1,971,218 |
| Feb 6, 2025 | 38.09 | 38.30 | 37.35 | 38.05 | 38.05 | 0.66% | 2,262,304 |
| Feb 5, 2025 | 38.19 | 38.37 | 37.52 | 37.80 | 37.80 | -0.55% | 3,321,810 |
| Feb 4, 2025 | 36.75 | 38.30 | 36.75 | 38.01 | 38.01 | 8.26% | 4,803,466 |
| Feb 3, 2025 | 35.18 | 35.49 | 34.25 | 35.11 | 35.11 | -2.31% | 3,378,592 |
| Jan 31, 2025 | 36.40 | 36.45 | 35.65 | 35.94 | 35.94 | -2.52% | 2,833,422 |
| Jan 30, 2025 | 37.06 | 37.29 | 36.72 | 36.87 | 36.87 | -0.51% | 2,238,198 |
| Jan 29, 2025 | 36.98 | 37.54 | 36.85 | 37.06 | 37.06 | 0.27% | 1,324,550 |
| Jan 28, 2025 | 37.12 | 37.42 | 36.93 | 36.96 | 36.96 | -0.59% | 1,312,033 |
| Jan 27, 2025 | 36.76 | 37.29 | 36.60 | 37.18 | 37.18 | 1.14% | 1,802,924 |
| Jan 24, 2025 | 36.87 | 37.02 | 36.70 | 36.76 | 36.76 | -0.33% | 1,281,953 |
| Jan 23, 2025 | 36.49 | 36.90 | 36.25 | 36.88 | 36.88 | 0.93% | 1,209,103 |