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 $1,146.32 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,108.43, while $1000 invested 1 year ago would be worth $1,140.63. This corresponds to total returns of 14.63%, 10.84%, 14.06%, respectively, with annualized returns of 1.37%, 2.08%, 14.06%.

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
October 02, 2026	32.17	32.2	32.2	32.5	31.97	2.68M
October 01, 2026	31.76	31.85	31.85	31.93	31.2	1.74M
September 30, 2026	32.8	32.16	32.16	32.97	32.15	1.58M
September 29, 2026	32.62	32.64	32.64	32.72	32.36	1.42M
September 28, 2026	32.29	32.68	32.68	32.79	32.01	1.24M
September 25, 2026	32.65	32.89	32.89	32.98	32.42	1.54M
September 24, 2026	32.61	32.26	32.26	32.75	32.02	1.5M
September 23, 2026	32.52	32.43	32.43	32.96	32.33	2.21M
September 22, 2026	32.92	33.04	33.04	33.59	32.86	3.18M
September 21, 2026	32.64	31.86	31.86	32.65	31.84	4.46M
September 18, 2026	32.39	32.2	32.2	32.48	32.07	2.98M
September 17, 2026	33.52	32.63	32.63	33.62	32.6	1.61M
September 16, 2026	33.65	33.29	33.29	33.65	32.92	2.18M
September 15, 2026	33.62	33.29	33.29	33.63	33.12	2.1M
September 11, 2026	34.49	34.16	34.16	34.57	34.16	1.22M
September 10, 2026	34.06	34.02	34.02	34.33	33.85	2.06M
September 09, 2026	35.22	34.44	34.44	35.48	34.29	2.35M
September 08, 2026	35.89	35.53	35.53	36.43	35.49	2.33M
September 04, 2026	35.61	35.78	35.78	36.27	35.49	1.78M
September 03, 2026	36.16	35.97	35.97	36.38	35.66	1.05M
September 02, 2026	35.43	35.79	35.79	36.22	35.34	842,074
September 01, 2026	35.82	35.08	35.08	35.91	34.99	1.34M
August 31, 2026	36.96	36.42	36.42	37.31	36.3	1.06M
August 28, 2026	37.19	37.02	37.02	37.32	36.53	1.91M
August 27, 2026	36.63	36.69	36.69	36.82	36.39	1.06M
August 26, 2026	37.05	36.61	36.61	37.32	36.51	1.59M
August 25, 2026	36.29	36.4	36.4	36.43	35.94	914,977
August 24, 2026	36.35	36.06	36.06	36.63	36.06	1.16M
August 21, 2026	36.03	36.2	36.2	36.45	35.76	1.1M
August 20, 2026	35.55	35.5	35.5	36.22	35.39	2.34M
August 19, 2026	36.05	36.27	36.27	36.51	35.97	1.85M
August 18, 2026	35.91	35.42	35.42	36.09	35.26	1.77M
August 17, 2026	36.79	36.11	36.11	36.95	36	1.69M
August 14, 2026	37.05	37.31	37.31	37.55	37.03	1.23M
August 13, 2026	37.45	37.05	37.05	37.57	36.89	1.54M
August 12, 2026	37.86	37.28	37.28	37.95	36.92	2.3M
August 11, 2026	37.11	37.28	37.28	37.76	37.11	1.72M
August 10, 2026	37.85	37.44	37.44	37.85	37.3	1.29M
August 07, 2026	37.9	38.19	38.19	38.61	37.87	1.11M
August 06, 2026	38.12	37.54	37.54	38.37	37.5	1.73M
August 05, 2026	37.75	38.07	38.07	38.16	37.58	1.24M
August 04, 2026	36.54	37.61	37.61	37.7	36.54	1.57M
August 03, 2026	36.45	36.28	36.28	36.82	36.16	1.68M
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