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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	39.47	39.5	39.5	40.1	39.13	2.06M
November 05, 2024	37.67	38.42	38.42	38.45	37.56	1.34M
November 04, 2024	38.27	38.08	38.08	38.61	38	1.59M
November 01, 2024	37.8	37.98	37.98	38.11	37.68	2.86M
October 31, 2024	38.06	37.92	37.92	38.34	37.7	3.44M
October 30, 2024	38.29	38.32	38.32	38.77	37.56	5.53M
October 29, 2024	35.13	35.41	35.41	35.72	35.13	3.03M
October 28, 2024	35.51	35.59	35.59	35.77	35.37	2.14M
October 25, 2024	35.48	35.22	35.22	35.57	35.17	1.05M
October 24, 2024	35.35	35.59	35.59	35.72	34.99	1.42M
October 23, 2024	34.95	35.26	35.26	35.33	34.89	1.68M
October 22, 2024	35.23	35.05	35.05	35.33	34.66	2.35M
October 21, 2024	36.02	35.7	35.7	36.21	35.63	911,811
October 18, 2024	36.63	36.13	36.13	36.81	36.09	1.56M
October 17, 2024	36.69	36.51	36.51	37.1	36.32	1.67M
October 16, 2024	36.8	36.85	36.85	37.04	36.76	1.14M
October 15, 2024	36.97	36.77	36.77	37.54	36.76	1.65M
October 14, 2024	37.11	36.91	36.91	37.19	36.71	1.57M
October 11, 2024	36.58	36.9	36.9	37.07	36.43	1.76M
October 10, 2024	36.61	36.61	36.61	36.76	36.45	2.01M
October 09, 2024	36.22	36.89	36.89	36.89	36.01	1.9M
October 08, 2024	35.75	36.06	36.06	36.06	35.51	382,149
October 07, 2024	35.43	35.84	35.84	35.9	35.31	1.13M
October 04, 2024	35.93	35.63	35.63	35.98	35.27	958,100
October 03, 2024	35.72	35.4	35.4	35.88	35.34	1.77M
October 02, 2024	35.56	35.96	35.96	36	35.46	4.06M

Axalta Coating Systems Ltd. (AXTA) NYSE