Axalta Coating Systems Ltd. - AXTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	38.19	37.86	37.86	38.37	37.62	1.43M
February 04, 2025	36.75	38.01	38.01	38.3	36.75	4.8M
February 03, 2025	35.18	35.11	35.11	35.49	34.25	3.38M
January 31, 2025	36.4	35.94	35.94	36.45	35.65	2.83M
January 30, 2025	37.06	36.87	36.87	37.29	36.72	2.24M
January 29, 2025	36.98	37.06	37.06	37.54	36.85	1.29M
January 28, 2025	37.12	36.96	36.96	37.42	36.93	1.31M
January 27, 2025	36.76	37.17	37.17	37.29	36.6	1.8M
January 24, 2025	36.87	36.76	36.76	37.02	36.7	1.28M
January 23, 2025	36.49	36.88	36.88	36.9	36.25	1.08M
January 22, 2025	36.88	36.54	36.54	36.88	36.42	1.23M
January 21, 2025	36.58	36.78	36.78	36.88	36.51	509,675
January 17, 2025	36.35	36.28	36.28	36.43	36.09	1.4M
January 16, 2025	35.38	35.66	35.66	35.74	35.13	1.29M
January 15, 2025	35.04	35.39	35.39	35.59	35.04	1.37M
January 14, 2025	34.54	34.69	34.69	34.78	34.38	1.06M
January 13, 2025	33.55	34.23	34.23	34.27	33.46	1.2M
January 10, 2025	33.62	33.74	33.74	33.99	33.4	1.44M
January 08, 2025	34.04	34.3	34.3	34.43	33.78	1.59M
January 07, 2025	34.42	34.21	34.21	34.76	33.98	1.92M
January 06, 2025	34.15	34.57	34.57	34.62	34.14	2.21M
January 03, 2025	33.6	33.85	33.85	33.93	33.42	1.4M
January 02, 2025	34.17	33.56	33.56	34.35	33.47	1.48M
December 31, 2024	34.29	34.22	34.22	34.33	33.97	866,765
December 30, 2024	34.17	34.14	34.14	34.46	33.69	532,804
December 27, 2024	34.47	34.37	34.37	34.8	34.09	1.26M
December 26, 2024	34.27	34.4	34.4	34.53	34.1	115,392
December 24, 2024	34.35	34.44	34.44	34.44	34.1	428,493
December 23, 2024	34.39	34.35	34.35	34.59	34.04	1.64M
December 20, 2024	33.97	34.4	34.4	34.52	33.94	6.96M
December 19, 2024	35.06	34.44	34.44	35.42	34.42	2.65M
December 18, 2024	36.03	35.01	35.01	36.56	34.95	2.93M
December 17, 2024	36.99	36.39	36.39	37.03	36.12	3.49M
December 16, 2024	38.16	37.72	37.72	38.29	37.56	2.34M
December 13, 2024	38.75	38.23	38.23	38.82	38.06	1.71M
December 12, 2024	38.95	39.07	39.07	39.19	38.81	1.08M
December 11, 2024	39.26	38.87	38.87	39.35	38.85	1.28M
December 10, 2024	39.76	39.21	39.21	39.95	39.1	1.32M
December 09, 2024	40.06	39.84	39.84	40.49	39.8	2.25M
December 06, 2024	40.25	39.92	39.92	40.29	39.6	1.15M
December 05, 2024	40.62	40	40	40.64	39.96	889,500
December 04, 2024	40.08	40.59	40.59	40.71	39.97	988,012
December 03, 2024	40.74	40.33	40.33	40.78	40.28	1.2M
December 02, 2024	40.39	40.59	40.59	40.76	39.96	1.42M
November 29, 2024	40.53	40.46	40.46	40.8	40.27	747,328
November 27, 2024	40.74	40.53	40.53	41.09	40.42	1.03M
November 26, 2024	41.01	40.67	40.67	41.14	40.58	1.98M
November 25, 2024	40.93	41.29	41.29	41.66	40.74	1.79M
November 22, 2024	39.74	40.09	40.09	40.14	39.68	81,991
November 21, 2024	38.9	39.78	39.78	39.79	38.9	1.11M
November 20, 2024	38.78	38.89	38.89	38.93	38.56	1.31M
November 19, 2024	39.47	38.82	38.82	39.78	38.67	1.99M
November 18, 2024	40.28	39.73	39.73	40.57	39.62	1.27M
November 15, 2024	40.57	40.29	40.29	40.76	39.98	1.31M
November 14, 2024	40.65	40.66	40.66	40.91	40.47	2.18M
November 13, 2024	39.98	40.6	40.6	40.76	39.7	1.74M
November 12, 2024	40.02	39.6	39.6	40.23	39.31	1.26M
November 11, 2024	40.26	40.19	40.19	40.38	39.93	1.47M
November 08, 2024	39.64	39.96	39.96	40.19	39.49	1.77M
November 07, 2024	39.54	39.77	39.77	40	39.32	1.3M

Axalta Coating Systems Ltd. (AXTA) NYSE