Axalta Coating Systems Ltd (AXTA) Historical Stock Data
31.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTA is up 0.02% a day on average. There have been 14 days where Axalta Coating Systems Ltd closed green and 16 days where AXTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 31.73 | 31.40 | ↓$0.33 (-1.02%) | 31.20 | 31.97 | 4.44M |
| 2025-12-15 | 31.12 | 31.11 | ↓$0.01 (-0.03%) | 30.85 | 31.48 | 3.82M |
| 2025-12-12 | 31.10 | 31.19 | ↑$0.09 (0.29%) | 30.55 | 31.41 | 3.86M |
| 2025-12-11 | 29.63 | 30.60 | ↑$0.97 (3.27%) | 29.48 | 30.67 | 4.58M |
| 2025-12-10 | 28.45 | 29.20 | ↑$0.75 (2.64%) | 28.09 | 29.22 | 6.63M |
| 2025-12-09 | 28.37 | 28.44 | ↑$0.07 (0.25%) | 28.33 | 28.80 | 5.09M |
| 2025-12-08 | 29.03 | 28.23 | ↓$0.80 (-2.76%) | 28.14 | 29.19 | 3.57M |
| 2025-12-05 | 29.40 | 29.08 | ↓$0.32 (-1.09%) | 29.01 | 29.90 | 5.19M |
| 2025-12-04 | 30.11 | 29.26 | ↓$0.85 (-2.82%) | 29.02 | 30.34 | 5.21M |
| 2025-12-03 | 30.01 | 30.00 | ↓$0.01 (-0.03%) | 29.85 | 30.52 | 2.66M |
| 2025-12-02 | 30.15 | 30.05 | ↓$0.10 (-0.33%) | 29.90 | 30.33 | 1.86M |
| 2025-12-01 | 30.21 | 29.97 | ↓$0.24 (-0.79%) | 29.85 | 30.72 | 2.38M |
| 2025-11-28 | 29.92 | 30.13 | ↑$0.21 (0.70%) | 29.89 | 30.48 | 1.37M |
| 2025-11-26 | 29.75 | 29.76 | ↑$0.01 (0.03%) | 29.75 | 30.29 | 2.69M |
| 2025-11-25 | 29.79 | 29.75 | ↓$0.04 (-0.13%) | 29.30 | 29.95 | 3.43M |
| 2025-11-24 | 30.08 | 29.59 | ↓$0.49 (-1.63%) | 29.53 | 30.16 | 3.04M |
| 2025-11-21 | 28.95 | 30.16 | ↑$1.21 (4.18%) | 28.77 | 30.57 | 6.46M |
| 2025-11-20 | 28.38 | 28.71 | ↑$0.33 (1.16%) | 28.28 | 29.37 | 9.78M |
| 2025-11-19 | 28.03 | 27.80 | ↓$0.23 (-0.82%) | 27.79 | 28.77 | 11.43M |
| 2025-11-18 | 29.22 | 28.00 | ↓$1.22 (-4.18%) | 27.96 | 29.59 | 18.74M |
| 2025-11-17 | 28.86 | 28.18 | ↓$0.68 (-2.36%) | 28.12 | 29.13 | 2.92M |
| 2025-11-14 | 29.26 | 28.91 | ↓$0.35 (-1.20%) | 28.80 | 29.45 | 2.09M |
| 2025-11-13 | 29.25 | 29.67 | ↑$0.42 (1.44%) | 29.16 | 29.76 | 2.71M |
| 2025-11-12 | 29.02 | 29.32 | ↑$0.30 (1.03%) | 28.85 | 29.85 | 2.47M |
| 2025-11-11 | 28.87 | 29.00 | ↑$0.13 (0.45%) | 28.61 | 29.08 | 1.87M |
| 2025-11-10 | 29.06 | 28.76 | ↓$0.30 (-1.03%) | 28.31 | 29.07 | 2.61M |
| 2025-11-07 | 28.10 | 28.99 | ↑$0.89 (3.17%) | 28.07 | 29.05 | 3.92M |
| 2025-11-06 | 27.91 | 28.23 | ↑$0.32 (1.15%) | 27.83 | 28.46 | 3.52M |
| 2025-11-05 | 27.53 | 27.92 | ↑$0.39 (1.42%) | 27.45 | 28.08 | 2.60M |
| 2025-11-04 | 27.66 | 27.56 | ↓$0.10 (-0.36%) | 27.49 | 27.87 | 3.75M |
Create an account or log in to view more rows.
$AXTA good support.....
$AXTA holdddd it tight yall
$AXTA Keep up the pressure.
$AXTA -
Buy
buy
buy!
$AXTA Buy now
$AXTA I hate this company.
$AXTA used to this fuckery!! Not leaving no chance !
$AXTA it's just a matter of time and patience...
$AXTA Rug pull soon?
$AXTA id rather have a dip then rip than a gap and crap