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 $1,287.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,185.33, while $1000 invested 1 year ago would be worth $1,137.65. This corresponds to total returns of 28.73%, 18.53%, 13.76%, respectively, with annualized returns of 2.56%, 3.46%, 13.76%.

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
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
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