Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
27.61
+0.80 (2.98%)
At close: May 18, 2026, 4:00 PM EDT
27.61
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 27.51 | 28.02 | 27.29 | 27.61 | 27.61 | 2.98% | 1,683,578 |
| May 15, 2026 | 27.84 | 27.84 | 26.79 | 26.81 | 26.81 | -4.79% | 1,152,698 |
| May 14, 2026 | 28.13 | 28.48 | 27.93 | 28.16 | 28.16 | 0.90% | 1,244,805 |
| May 13, 2026 | 27.66 | 28.07 | 27.63 | 27.91 | 27.91 | 0.43% | 1,785,658 |
| May 12, 2026 | 28.32 | 28.32 | 27.52 | 27.79 | 27.79 | -2.11% | 1,464,016 |
| May 11, 2026 | 29.38 | 29.46 | 28.38 | 28.39 | 28.39 | -2.54% | 1,615,654 |
| May 8, 2026 | 28.72 | 29.41 | 28.69 | 29.13 | 29.13 | 1.96% | 1,804,119 |
| May 7, 2026 | 29.55 | 29.65 | 28.44 | 28.57 | 28.57 | 0.07% | 2,836,344 |
| May 6, 2026 | 28.82 | 29.76 | 28.42 | 28.55 | 28.55 | 5.12% | 4,135,612 |
| May 5, 2026 | 27.20 | 27.83 | 27.09 | 27.16 | 27.16 | 1.76% | 2,879,686 |
| May 4, 2026 | 27.87 | 28.06 | 26.36 | 26.69 | 26.69 | -3.75% | 2,817,755 |
| May 1, 2026 | 28.60 | 28.74 | 27.61 | 27.73 | 27.73 | -2.50% | 1,716,767 |
| Apr 30, 2026 | 28.08 | 28.91 | 28.08 | 28.44 | 28.44 | 0.82% | 2,349,007 |
| Apr 29, 2026 | 28.38 | 28.72 | 28.14 | 28.21 | 28.21 | -1.23% | 1,678,254 |
| Apr 28, 2026 | 29.43 | 29.50 | 28.32 | 28.56 | 28.56 | -2.96% | 1,487,828 |
| Apr 27, 2026 | 29.61 | 29.84 | 29.41 | 29.43 | 29.43 | -0.81% | 1,988,731 |
| Apr 24, 2026 | 29.55 | 29.81 | 29.38 | 29.67 | 29.67 | 1.12% | 1,409,735 |
| Apr 23, 2026 | 29.84 | 29.95 | 29.17 | 29.34 | 29.34 | -2.13% | 1,254,756 |
| Apr 22, 2026 | 29.90 | 30.31 | 29.65 | 29.98 | 29.98 | 3.06% | 2,634,625 |
| Apr 21, 2026 | 29.48 | 29.67 | 28.98 | 29.09 | 29.09 | -1.99% | 2,034,317 |
| Apr 20, 2026 | 29.71 | 29.96 | 29.50 | 29.68 | 29.68 | -1.07% | 2,729,868 |
| Apr 17, 2026 | 29.37 | 31.23 | 29.37 | 30.00 | 30.00 | 4.38% | 3,749,929 |
| Apr 16, 2026 | 29.02 | 29.56 | 28.44 | 28.74 | 28.74 | 2.31% | 2,513,785 |
| Apr 15, 2026 | 28.67 | 28.67 | 27.94 | 28.09 | 28.09 | -2.33% | 1,394,172 |
| Apr 14, 2026 | 28.98 | 29.12 | 28.72 | 28.76 | 28.76 | 0.49% | 1,238,291 |
| Apr 13, 2026 | 28.52 | 28.66 | 28.01 | 28.62 | 28.62 | -0.80% | 1,692,939 |
| Apr 10, 2026 | 28.74 | 29.42 | 28.69 | 28.85 | 28.85 | 1.23% | 2,409,212 |
| Apr 9, 2026 | 28.35 | 28.55 | 28.12 | 28.50 | 28.50 | -0.56% | 1,871,691 |
| Apr 8, 2026 | 28.93 | 29.18 | 28.35 | 28.66 | 28.66 | 9.68% | 3,931,736 |
| Apr 7, 2026 | 26.54 | 26.63 | 26.07 | 26.13 | 26.13 | -0.99% | 1,870,361 |
| Apr 6, 2026 | 26.76 | 26.76 | 26.19 | 26.39 | 26.39 | -1.60% | 1,566,119 |
| Apr 2, 2026 | 26.87 | 27.44 | 26.39 | 26.82 | 26.82 | -3.04% | 2,712,588 |
| Apr 1, 2026 | 28.31 | 28.73 | 27.63 | 27.66 | 27.66 | -0.14% | 2,628,894 |
| Mar 31, 2026 | 27.02 | 27.89 | 26.94 | 27.70 | 27.70 | 3.78% | 2,109,704 |
| Mar 30, 2026 | 27.15 | 27.25 | 26.68 | 26.69 | 26.69 | -0.60% | 1,722,908 |
| Mar 27, 2026 | 27.21 | 27.24 | 26.63 | 26.85 | 26.85 | -1.86% | 3,034,274 |
| Mar 26, 2026 | 27.17 | 27.70 | 27.10 | 27.36 | 27.36 | -1.08% | 2,287,081 |
| Mar 25, 2026 | 27.41 | 27.69 | 26.95 | 27.66 | 27.66 | 2.75% | 2,326,390 |
| Mar 24, 2026 | 26.08 | 27.01 | 25.82 | 26.92 | 26.92 | 1.89% | 4,626,313 |
| Mar 23, 2026 | 26.42 | 26.75 | 25.83 | 26.42 | 26.42 | 3.85% | 2,738,511 |
| Mar 20, 2026 | 26.24 | 26.37 | 25.17 | 25.44 | 25.44 | -2.53% | 6,396,790 |
| Mar 19, 2026 | 25.27 | 26.21 | 24.94 | 26.10 | 26.10 | -3.83% | 3,565,174 |
| Mar 18, 2026 | 27.82 | 27.94 | 27.10 | 27.14 | 27.14 | -3.42% | 1,794,969 |
| Mar 17, 2026 | 28.15 | 28.29 | 27.93 | 28.10 | 28.10 | 0.61% | 2,435,546 |
| Mar 16, 2026 | 27.86 | 28.19 | 27.68 | 27.93 | 27.93 | 1.23% | 3,005,177 |
| Mar 13, 2026 | 27.99 | 28.22 | 27.37 | 27.59 | 27.59 | -0.97% | 2,162,438 |
| Mar 12, 2026 | 28.17 | 28.47 | 27.76 | 27.86 | 27.86 | -1.73% | 3,497,930 |
| Mar 11, 2026 | 28.89 | 29.08 | 28.26 | 28.35 | 28.35 | -2.54% | 2,011,357 |
| Mar 10, 2026 | 29.50 | 29.87 | 29.06 | 29.09 | 29.09 | -0.68% | 2,752,683 |
| Mar 9, 2026 | 28.84 | 29.47 | 28.18 | 29.29 | 29.29 | -1.08% | 4,478,277 |