Axalta Coating Systems Ltd (AXTA) Historical Stock Data
38.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTA is down -0.03% a day on average. There have been 16 days where Axalta Coating Systems Ltd closed green and 14 days where AXTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.78 | 38.89 | ↑$0.11 (0.28%) | 38.56 | 38.93 | 1.35M |
| 2024-11-19 | 39.47 | 38.82 | ↓$0.65 (-1.65%) | 38.67 | 39.78 | 1.99M |
| 2024-11-18 | 40.28 | 39.90 | ↓$0.38 (-0.94%) | 39.62 | 40.58 | 2.07M |
| 2024-11-15 | 40.57 | 40.29 | ↓$0.28 (-0.69%) | 39.98 | 40.76 | 1.31M |
| 2024-11-14 | 40.65 | 40.66 | ↑$0.01 (0.02%) | 40.47 | 40.91 | 2.18M |
| 2024-11-13 | 39.98 | 40.60 | ↑$0.62 (1.55%) | 39.70 | 40.76 | 1.74M |
| 2024-11-12 | 40.02 | 39.60 | ↓$0.42 (-1.05%) | 39.31 | 40.23 | 1.26M |
| 2024-11-11 | 40.26 | 40.19 | ↓$0.07 (-0.17%) | 39.93 | 40.38 | 1.47M |
| 2024-11-08 | 39.64 | 39.96 | ↑$0.32 (0.81%) | 39.49 | 40.19 | 1.77M |
| 2024-11-07 | 39.54 | 39.77 | ↑$0.23 (0.58%) | 39.32 | 40.00 | 1.30M |
| 2024-11-06 | 39.47 | 39.50 | ↑$0.03 (0.08%) | 39.13 | 40.10 | 2.06M |
| 2024-11-05 | 37.67 | 38.42 | ↑$0.75 (1.99%) | 37.56 | 38.45 | 1.34M |
| 2024-11-04 | 38.27 | 38.08 | ↓$0.19 (-0.50%) | 38.00 | 38.61 | 1.59M |
| 2024-11-01 | 37.80 | 37.98 | ↑$0.18 (0.48%) | 37.68 | 38.11 | 2.86M |
| 2024-10-31 | 38.06 | 37.92 | ↓$0.14 (-0.37%) | 37.70 | 38.34 | 3.44M |
| 2024-10-30 | 38.29 | 38.32 | ↑$0.03 (0.08%) | 37.56 | 38.77 | 5.53M |
| 2024-10-29 | 35.13 | 35.41 | ↑$0.28 (0.80%) | 35.13 | 35.72 | 3.03M |
| 2024-10-28 | 35.51 | 35.59 | ↑$0.08 (0.23%) | 35.37 | 35.77 | 2.14M |
| 2024-10-25 | 35.48 | 35.22 | ↓$0.26 (-0.73%) | 35.17 | 35.57 | 1.05M |
| 2024-10-24 | 35.35 | 35.58 | ↑$0.23 (0.65%) | 34.99 | 35.72 | 1.77M |
| 2024-10-23 | 34.95 | 35.26 | ↑$0.31 (0.89%) | 34.89 | 35.33 | 1.68M |
| 2024-10-22 | 35.23 | 35.05 | ↓$0.18 (-0.51%) | 34.66 | 35.33 | 2.35M |
| 2024-10-21 | 36.02 | 35.70 | ↓$0.32 (-0.89%) | 35.63 | 36.21 | 0.91M |
| 2024-10-18 | 36.63 | 36.13 | ↓$0.50 (-1.37%) | 36.09 | 36.81 | 1.55M |
| 2024-10-17 | 36.69 | 36.51 | ↓$0.18 (-0.49%) | 36.32 | 37.10 | 1.67M |
| 2024-10-16 | 36.80 | 36.85 | ↑$0.05 (0.14%) | 36.76 | 37.04 | 1.14M |
| 2024-10-15 | 36.97 | 36.77 | ↓$0.20 (-0.54%) | 36.76 | 37.54 | 1.65M |
| 2024-10-14 | 37.11 | 36.91 | ↓$0.20 (-0.54%) | 36.71 | 37.19 | 1.57M |
| 2024-10-11 | 36.58 | 36.90 | ↑$0.32 (0.87%) | 36.43 | 37.07 | 1.76M |
| 2024-10-10 | 36.61 | 36.61 | ↑$0.00 (0.00%) | 36.45 | 36.76 | 2.01M |
Create an account or log in to view more rows.
$AXTA it's just a matter of time and patience...
$AXTA Rug pull soon?
$AXTA id rather have a dip then rip than a gap and crap
$AXTA Bears always win...
Bulls have to be forever bagholders....
$AXTA Buy the dip
$AXTA prepare your cash to buy dip
$AXTA This is just getting warmed up.
$AXTA Who else bought the dip on Friday?
$AXTA let’s buy NOW!!!
$AXTA i hate money so im buying