Axalta Coating Systems Ltd (AXTA) Historical Stock Data
34.40 ↓0.04 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTA is down -0.33% a day on average. There have been 11 days where Axalta Coating Systems Ltd closed green and 19 days where AXTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.97 | 34.40 | ↑$0.43 (1.27%) | 33.94 | 34.52 | 7.75M |
| 2024-12-19 | 35.06 | 34.44 | ↓$0.62 (-1.77%) | 34.42 | 35.42 | 2.65M |
| 2024-12-18 | 36.03 | 35.01 | ↓$1.02 (-2.83%) | 34.95 | 36.56 | 2.93M |
| 2024-12-17 | 36.99 | 36.39 | ↓$0.60 (-1.62%) | 36.12 | 37.04 | 3.49M |
| 2024-12-16 | 38.16 | 37.72 | ↓$0.44 (-1.15%) | 37.56 | 38.29 | 2.34M |
| 2024-12-13 | 38.75 | 38.23 | ↓$0.52 (-1.34%) | 38.06 | 38.82 | 1.71M |
| 2024-12-12 | 38.95 | 39.07 | ↑$0.12 (0.31%) | 38.81 | 39.19 | 1.08M |
| 2024-12-11 | 39.26 | 38.87 | ↓$0.39 (-0.99%) | 38.86 | 39.36 | 1.28M |
| 2024-12-10 | 39.76 | 39.21 | ↓$0.55 (-1.38%) | 39.10 | 39.95 | 1.32M |
| 2024-12-09 | 40.06 | 39.84 | ↓$0.22 (-0.55%) | 39.80 | 40.49 | 2.25M |
| 2024-12-06 | 40.25 | 39.92 | ↓$0.33 (-0.82%) | 39.60 | 40.29 | 1.15M |
| 2024-12-05 | 40.62 | 40.00 | ↓$0.62 (-1.53%) | 39.96 | 40.64 | 889.45K |
| 2024-12-04 | 40.08 | 40.59 | ↑$0.51 (1.27%) | 39.97 | 40.71 | 0.99M |
| 2024-12-03 | 40.74 | 40.33 | ↓$0.41 (-1.01%) | 40.28 | 40.78 | 1.20M |
| 2024-12-02 | 40.39 | 40.59 | ↑$0.20 (0.50%) | 39.96 | 40.76 | 1.42M |
| 2024-11-29 | 40.53 | 40.46 | ↓$0.07 (-0.17%) | 40.27 | 40.80 | 747.35K |
| 2024-11-27 | 40.74 | 40.53 | ↓$0.21 (-0.52%) | 40.42 | 41.09 | 1.03M |
| 2024-11-26 | 41.01 | 40.67 | ↓$0.34 (-0.83%) | 40.58 | 41.14 | 1.98M |
| 2024-11-25 | 40.93 | 41.29 | ↑$0.36 (0.88%) | 40.74 | 41.66 | 1.79M |
| 2024-11-22 | 39.74 | 40.52 | ↑$0.78 (1.96%) | 39.68 | 40.59 | 2.20M |
| 2024-11-21 | 38.90 | 39.78 | ↑$0.88 (2.26%) | 38.90 | 39.79 | 1.15M |
| 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 |
Create an account or log in to view more rows.
$AXTA used to this fuckery!! Not leaving no chance !
$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!!!