Axalta Coating Systems Ltd. (AXTA)

NYSE: AXTA · Real-Time Price · USD

37.02

+0.33 (0.90%)

At close: Aug 28, 2026, 4:00 PM EDT

37.25

+0.23 (0.62%)

Pre-market: Aug 31, 2026, 7:03 AM EDT

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.19	37.32	36.53	37.02	37.02	0.90%	1,910,190
Aug 27, 2026	36.63	36.82	36.39	36.69	36.69	0.22%	1,060,589
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%	1,114,316
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%	2,343,095
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%	1,770,317
Aug 17, 2026	36.79	36.95	36.00	36.11	36.11	-3.22%	1,688,862
Aug 14, 2026	37.05	37.55	37.03	37.31	37.31	0.70%	1,234,400
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	-	2,287,460
Aug 11, 2026	37.11	37.76	37.11	37.28	37.28	-0.43%	1,716,654
Aug 10, 2026	37.85	37.85	37.30	37.44	37.44	-1.96%	1,275,918
Aug 7, 2026	37.90	38.61	37.87	38.19	38.19	1.73%	1,107,445
Aug 6, 2026	38.12	38.37	37.50	37.54	37.54	-1.39%	1,729,579
Aug 5, 2026	37.75	38.16	37.58	38.07	38.07	1.22%	1,237,309
Aug 4, 2026	36.54	37.70	36.54	37.61	37.61	3.67%	1,567,759
Aug 3, 2026	36.45	36.82	36.16	36.28	36.28	1.31%	1,680,995
Jul 31, 2026	36.03	36.03	35.47	35.81	35.81	-0.61%	1,357,902
Jul 30, 2026	36.45	36.62	35.65	36.03	36.03	3.45%	1,566,590
Jul 29, 2026	35.35	35.53	34.79	34.83	34.83	-1.72%	1,583,895
Jul 28, 2026	34.76	35.98	34.75	35.44	35.44	5.04%	3,190,194
Jul 27, 2026	33.67	34.33	33.22	33.74	33.74	2.99%	1,495,761
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%	3,586,616
Jul 22, 2026	33.35	33.72	32.73	32.80	32.80	1.05%	952,307
Jul 21, 2026	32.06	32.80	31.93	32.46	32.46	1.06%	869,235
Jul 20, 2026	32.34	32.55	32.07	32.12	32.12	-0.68%	1,321,544
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%	1,110,294
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%	1,909,585
Jul 13, 2026	32.69	33.15	31.89	32.07	32.07	-1.35%	2,396,404
Jul 10, 2026	32.58	32.95	32.48	32.51	32.51	-0.12%	917,697
Jul 9, 2026	32.68	32.93	32.38	32.55	32.55	-0.03%	891,750
Jul 8, 2026	33.21	33.58	31.70	32.56	32.56	-4.93%	1,467,559
Jul 7, 2026	35.14	35.30	34.24	34.25	34.25	-2.17%	1,419,186
Jul 6, 2026	35.24	35.24	34.58	35.01	35.01	-0.28%	1,233,807
Jul 2, 2026	34.70	35.22	34.59	35.11	35.11	2.66%	1,477,176
Jul 1, 2026	34.18	34.51	33.96	34.20	34.20	-0.06%	1,426,749
Jun 30, 2026	33.91	34.30	33.76	34.22	34.22	0.62%	890,085
Jun 29, 2026	34.29	34.29	33.44	34.01	34.01	-1.42%	1,569,102
Jun 26, 2026	34.22	34.69	34.15	34.50	34.50	-0.66%	1,649,469
Jun 25, 2026	35.14	35.43	34.29	34.73	34.73	0.20%	2,069,427
Jun 24, 2026	34.00	34.78	34.00	34.66	34.66	3.03%	2,343,935
Jun 23, 2026	33.48	34.30	33.48	33.64	33.64	-2.01%	2,360,774
Jun 22, 2026	34.90	35.02	34.26	34.33	34.33	-1.29%	2,474,774
Jun 18, 2026	33.79	34.95	33.48	34.78	34.78	2.29%	4,777,443