Axalta Coating Systems Ltd (AXTA) Historical Stock Data

30.92 ↓0.90 (-2.81%)

As of April 19, 2024, 12:59pm EST.

Historical Data

In the past 30 trading days, AXTA is down -0.21% a day on average. There have been 13 days where Axalta Coating Systems Ltd closed green and 17 days where AXTA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	31.99	31.81	↓$0.18 (-0.56%)	31.59	32.11	1.56M
2024-04-17	31.81	31.78	↓$0.03 (-0.09%)	31.54	31.98	1.93M
2024-04-16	31.52	31.54	↑$0.02 (0.06%)	31.37	31.80	1.71M
2024-04-15	32.22	31.70	↓$0.52 (-1.61%)	31.50	32.42	1.22M
2024-04-12	32.26	31.76	↓$0.50 (-1.55%)	31.52	32.29	1.54M
2024-04-11	32.71	32.53	↓$0.18 (-0.55%)	32.47	32.78	1.49M
2024-04-10	33.04	32.55	↓$0.49 (-1.48%)	32.54	33.18	1.52M
2024-04-09	33.18	33.54	↑$0.36 (1.08%)	33.02	33.54	1.07M
2024-04-08	33.31	32.96	↓$0.35 (-1.05%)	32.94	33.31	1.04M
2024-04-05	33.09	33.02	↓$0.07 (-0.21%)	32.81	33.17	1.49M
2024-04-04	33.73	33.11	↓$0.62 (-1.84%)	33.02	33.96	2.27M
2024-04-03	33.43	33.55	↑$0.12 (0.36%)	33.43	33.74	3.39M
2024-04-02	34.15	33.40	↓$0.75 (-2.20%)	33.36	34.18	1.84M
2024-04-01	34.39	34.40	↑$0.01 (0.03%)	33.98	34.50	2.64M
2024-03-28	34.29	34.39	↑$0.10 (0.29%)	34.09	34.54	1.74M
2024-03-27	33.71	34.28	↑$0.57 (1.69%)	33.71	34.29	2.03M
2024-03-26	33.50	33.46	↓$0.04 (-0.12%)	33.38	33.65	1.28M
2024-03-25	33.44	33.43	↓$0.01 (-0.03%)	33.31	33.68	1.45M
2024-03-22	33.81	33.46	↓$0.35 (-1.04%)	33.43	33.82	1.36M
2024-03-21	33.62	33.74	↑$0.12 (0.36%)	33.53	33.84	2.24M
2024-03-20	33.17	33.54	↑$0.37 (1.12%)	33.01	33.76	2.26M
2024-03-19	33.32	33.16	↓$0.16 (-0.48%)	32.96	33.44	1.73M
2024-03-18	33.42	33.29	↓$0.13 (-0.39%)	33.29	33.80	1.72M
2024-03-15	32.86	33.38	↑$0.52 (1.58%)	32.86	33.60	3.09M
2024-03-14	33.65	33.18	↓$0.47 (-1.40%)	32.97	33.84	1.62M
2024-03-13	33.69	33.72	↑$0.03 (0.09%)	33.64	34.08	1.51M
2024-03-12	33.36	33.73	↑$0.37 (1.11%)	33.30	33.76	1.80M
2024-03-11	33.24	33.29	↑$0.05 (0.15%)	33.13	33.55	1.27M
2024-03-08	33.19	33.15	↓$0.04 (-0.12%)	33.04	33.50	1.91M
2024-03-07	32.85	33.03	↑$0.18 (0.55%)	32.85	33.15	1.44M