Axalta Coating Systems Ltd. (AXTA)

NYSE: AXTA · Real-Time Price · USD

32.20

-0.43 (-1.32%)

At close: Sep 18, 2026, 4:00 PM EDT

32.20

0.00 (0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.39	32.48	32.07	32.20	32.20	-1.32%	2,895,978
Sep 17, 2026	33.52	33.62	32.60	32.63	32.63	-1.98%	1,609,131
Sep 16, 2026	33.65	33.65	32.92	33.29	33.29	-	2,184,007
Sep 15, 2026	33.62	33.63	33.12	33.29	33.29	-1.13%	2,098,086
Sep 14, 2026	33.68	33.86	33.25	33.67	33.67	-1.43%	1,467,656
Sep 11, 2026	34.49	34.57	34.16	34.16	34.16	0.41%	1,221,271
Sep 10, 2026	34.06	34.33	33.85	34.02	34.02	-1.22%	2,059,037
Sep 9, 2026	35.22	35.48	34.29	34.44	34.44	-3.07%	2,353,837
Sep 8, 2026	35.89	36.43	35.49	35.53	35.53	-0.70%	2,326,675
Sep 4, 2026	35.61	36.27	35.49	35.78	35.78	-0.53%	1,798,842
Sep 3, 2026	36.16	36.38	35.66	35.97	35.97	0.50%	1,061,317
Sep 2, 2026	35.43	36.22	35.34	35.79	35.79	2.02%	898,177
Sep 1, 2026	35.82	35.91	34.99	35.08	35.08	-3.68%	1,335,876
Aug 31, 2026	36.96	37.31	36.30	36.42	36.42	-1.62%	1,470,245
Aug 28, 2026	37.19	37.32	36.53	37.02	37.02	0.90%	2,235,392
Aug 27, 2026	36.63	36.82	36.39	36.69	36.69	0.22%	1,060,594
Aug 26, 2026	37.05	37.32	36.51	36.61	36.61	0.58%	1,587,971
Aug 25, 2026	36.29	36.43	35.94	36.40	36.40	0.94%	914,977
Aug 24, 2026	36.35	36.63	36.06	36.06	36.06	-0.39%	1,162,016
Aug 21, 2026	36.03	36.45	35.76	36.20	36.20	1.97%	1,098,565
Aug 20, 2026	35.55	36.22	35.39	35.50	35.50	-2.12%	2,343,396
Aug 19, 2026	36.05	36.51	35.97	36.27	36.27	2.40%	1,845,220
Aug 18, 2026	35.91	36.09	35.26	35.42	35.42	-1.91%	1,770,319
Aug 17, 2026	36.79	36.95	36.00	36.11	36.11	-3.22%	1,688,958
Aug 14, 2026	37.05	37.55	37.03	37.31	37.31	0.70%	1,234,402
Aug 13, 2026	37.45	37.57	36.89	37.05	37.05	-0.62%	1,541,598
Aug 12, 2026	37.86	37.95	36.92	37.28	37.28	-	2,303,434
Aug 11, 2026	37.11	37.76	37.11	37.28	37.28	-0.43%	1,716,665
Aug 10, 2026	37.85	37.85	37.30	37.44	37.44	-1.96%	1,292,329
Aug 7, 2026	37.90	38.61	37.87	38.19	38.19	1.73%	1,107,476
Aug 6, 2026	38.12	38.37	37.50	37.54	37.54	-1.39%	1,729,580
Aug 5, 2026	37.75	38.16	37.58	38.07	38.07	1.22%	1,237,680
Aug 4, 2026	36.54	37.70	36.54	37.61	37.61	3.67%	1,567,799
Aug 3, 2026	36.45	36.82	36.16	36.28	36.28	1.31%	1,681,000
Jul 31, 2026	36.03	36.03	35.47	35.81	35.81	-0.61%	1,357,903
Jul 30, 2026	36.45	36.62	35.65	36.03	36.03	3.45%	1,973,735
Jul 29, 2026	35.35	35.53	34.79	34.83	34.83	-1.72%	1,584,051
Jul 28, 2026	34.76	35.98	34.75	35.44	35.44	5.04%	3,190,440
Jul 27, 2026	33.67	34.33	33.22	33.74	33.74	2.99%	1,495,764
Jul 24, 2026	32.13	33.35	32.08	32.76	32.76	3.41%	1,466,761
Jul 23, 2026	31.98	32.37	31.52	31.68	31.68	-3.41%	3,586,647
Jul 22, 2026	33.35	33.72	32.73	32.80	32.80	1.05%	952,309
Jul 21, 2026	32.06	32.80	31.93	32.46	32.46	1.06%	869,236
Jul 20, 2026	32.34	32.55	32.07	32.12	32.12	-0.68%	1,321,545
Jul 17, 2026	32.88	33.03	32.23	32.34	32.34	-1.64%	1,538,780
Jul 16, 2026	32.40	32.96	32.18	32.88	32.88	1.39%	1,110,296
Jul 15, 2026	32.02	32.54	31.94	32.43	32.43	0.97%	1,576,786
Jul 14, 2026	32.53	32.67	31.88	32.12	32.12	0.16%	1,909,586
Jul 13, 2026	32.69	33.15	31.89	32.07	32.07	-1.35%	2,401,272
Jul 10, 2026	32.58	32.95	32.48	32.51	32.51	-0.12%	917,699