Axalta Coating Systems Ltd. (AXTA) NYSE

Currency In USD

AXTA Historical Return

If you invested $1000 in Axalta Coating Systems Ltd. (AXTA) 10 years ago, it would be worth $1,277.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,194.86, while $1000 invested 1 year ago would be worth $1,275.28. This corresponds to total returns of 27.76%, 19.49%, 27.53%, respectively, with annualized returns of 2.48%, 3.62%, 27.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AXTA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	36.03	35.81	35.81	36.03	35.47	1.36M
July 30, 2026	36.45	36.03	36.03	36.62	35.65	1.57M
July 29, 2026	35.35	34.83	34.83	35.53	34.79	1.58M
July 28, 2026	34.76	35.44	35.44	35.98	34.75	3.19M
July 27, 2026	33.67	33.74	33.74	34.33	33.22	1.5M
July 23, 2026	31.98	31.68	31.68	32.37	31.52	3.59M
July 22, 2026	33.35	32.8	32.8	33.72	32.73	952,307
July 21, 2026	32.06	32.46	32.46	32.8	31.93	869,235
July 20, 2026	32.34	32.12	32.12	32.55	32.07	1.32M
July 17, 2026	32.88	32.34	32.34	33.03	32.23	1.54M
July 16, 2026	32.4	32.88	32.88	32.96	32.18	1.11M
July 15, 2026	32.02	32.43	32.43	32.54	31.94	1.58M
July 14, 2026	32.53	32.12	32.12	32.67	31.88	1.91M
July 13, 2026	32.69	32.07	32.07	33.15	31.89	2.4M
July 10, 2026	32.58	32.51	32.51	32.95	32.48	917,697
July 09, 2026	32.68	32.55	32.55	32.93	32.38	891,750
July 08, 2026	33.21	32.56	32.56	33.58	31.7	1.47M
July 07, 2026	35.14	34.25	34.25	35.3	34.24	1.47M
July 06, 2026	35.24	35.01	35.01	35.24	34.58	1.23M
July 02, 2026	34.7	35.11	35.11	35.22	34.59	1.48M
July 01, 2026	34.18	34.2	34.2	34.51	33.96	1.43M
June 30, 2026	33.91	34.22	34.22	34.3	33.76	890,085
June 29, 2026	34.29	34.01	34.01	34.29	33.44	1.57M
June 26, 2026	34.22	34.5	34.5	34.69	34.15	1.7M
June 25, 2026	35.14	34.73	34.73	35.43	34.29	2.07M
June 24, 2026	34	34.66	34.66	34.78	34	2.34M
June 23, 2026	33.48	33.64	33.64	34.3	33.48	2.36M
June 22, 2026	34.9	34.33	34.33	35.02	34.26	2.5M
June 18, 2026	33.79	34.78	34.78	34.95	33.48	4.85M
June 17, 2026	33.52	34	34	34.29	33.52	3.26M
June 16, 2026	34.13	33.32	33.32	34.6	33.3	3.14M
June 15, 2026	34.41	33.77	33.77	34.66	33.66	1.71M
June 12, 2026	33.73	33.11	33.11	33.75	32.84	2.39M
June 11, 2026	32.22	32.68	32.68	33.02	31.97	2.86M
June 10, 2026	32.98	32.1	32.1	33.44	32.05	1.96M
June 09, 2026	32.98	32.85	32.85	33.34	32.44	2.36M
June 08, 2026	31.84	31.84	31.84	32.6	31.84	2.39M
June 05, 2026	32.55	32.18	32.18	33.11	31.92	3.87M
June 04, 2026	32.25	31.77	31.77	32.65	31.62	3.77M
June 03, 2026	30.87	31.18	31.18	31.6	30.59	6.43M
June 02, 2026	30.4	30.38	30.38	30.71	30.03	1.12M
June 01, 2026	30.4	30.39	30.39	30.53	29.69	2.19M
May 29, 2026	30.33	30.77	30.77	31.29	29.91	4.52M
May 28, 2026	30.16	30.19	30.19	30.4	29.64	5.68M
May 27, 2026	30.75	30.33	30.33	31.59	30.11	11.24M
May 26, 2026	30.02	30.01	30.01	30.27	29.69	1.42M
May 22, 2026	29.55	29.22	29.22	29.78	29.09	1.36M
May 21, 2026	28.44	29.13	29.13	29.39	28.17	1.65M
May 20, 2026	27.82	28.74	28.74	28.82	27.43	2.08M
May 19, 2026	27.72	27.76	27.76	27.82	26.82	1.91M
May 18, 2026	27.51	27.61	27.61	28.02	27.29	1.67M
May 15, 2026	27.64	26.81	26.81	27.84	26.8	1.15M
May 14, 2026	28.13	28.16	28.16	28.48	27.93	1.24M
May 13, 2026	27.66	27.91	27.91	28.07	27.63	1.03M
May 12, 2026	28.32	27.79	27.79	28.32	27.52	1.23M
May 11, 2026	29.38	28.39	28.39	29.46	28.38	1.61M
May 08, 2026	28.72	29.13	29.13	29.41	28.69	1.8M
May 07, 2026	29.55	28.57	28.57	29.65	28.44	2.84M
May 06, 2026	28.82	28.55	28.55	29.76	28.42	4.13M
May 05, 2026	27.2	27.16	27.16	27.83	27.09	2.88M