Axalta Coating Systems Ltd (AXTA) Historical Stock Data
31.10 ↓0.17 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTA is up 0.33% a day on average. There have been 15 days where Axalta Coating Systems Ltd closed green and 15 days where AXTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 31.29 | 31.10 | ↓$0.19 (-0.61%) | 30.89 | 31.63 | 2.98M |
| 2025-05-08 | 31.85 | 31.27 | ↓$0.58 (-1.82%) | 31.20 | 32.12 | 5M |
| 2025-05-07 | 31.82 | 31.69 | ↓$0.13 (-0.41%) | 31.40 | 33.17 | 4.83M |
| 2025-05-06 | 32.96 | 33.27 | ↑$0.31 (0.94%) | 32.85 | 33.31 | 2.72M |
| 2025-05-05 | 32.87 | 33.29 | ↑$0.42 (1.28%) | 32.76 | 33.68 | 2.50M |
| 2025-05-02 | 32.96 | 33.16 | ↑$0.20 (0.61%) | 32.73 | 33.49 | 2.50M |
| 2025-05-01 | 32.45 | 32.33 | ↓$0.12 (-0.37%) | 32.09 | 32.94 | 1.60M |
| 2025-04-30 | 31.72 | 32.50 | ↑$0.78 (2.46%) | 31.38 | 32.54 | 3.92M |
| 2025-04-29 | 31.76 | 31.77 | ↑$0.01 (0.03%) | 31.31 | 32.18 | 3.51M |
| 2025-04-28 | 31.87 | 31.74 | ↓$0.13 (-0.41%) | 31.34 | 32.25 | 1.70M |
| 2025-04-25 | 31.98 | 31.83 | ↓$0.15 (-0.47%) | 31.71 | 32.27 | 1.15M |
| 2025-04-24 | 31.79 | 32.28 | ↑$0.49 (1.54%) | 31.41 | 32.30 | 2.60M |
| 2025-04-23 | 32.48 | 31.66 | ↓$0.82 (-2.52%) | 31.45 | 33.00 | 2.02M |
| 2025-04-22 | 31.38 | 31.53 | ↑$0.15 (0.48%) | 30.98 | 31.57 | 1.36M |
| 2025-04-21 | 31.04 | 30.88 | ↓$0.16 (-0.52%) | 30.38 | 31.34 | 1.41M |
| 2025-04-17 | 31.25 | 31.23 | ↓$0.02 (-0.06%) | 31.10 | 31.56 | 1.71M |
| 2025-04-16 | 31.05 | 31.12 | ↑$0.07 (0.23%) | 30.80 | 31.94 | 2.14M |
| 2025-04-15 | 30.98 | 31.21 | ↑$0.23 (0.74%) | 30.65 | 31.38 | 1.95M |
| 2025-04-14 | 31.28 | 31.16 | ↓$0.12 (-0.38%) | 30.63 | 31.36 | 1.66M |
| 2025-04-11 | 29.96 | 30.67 | ↑$0.71 (2.37%) | 29.40 | 31.07 | 2.14M |
| 2025-04-10 | 30.90 | 30.22 | ↓$0.68 (-2.20%) | 29.28 | 30.95 | 3.38M |
| 2025-04-09 | 28.02 | 31.76 | ↑$3.74 (13.35%) | 27.70 | 32.17 | 5.05M |
| 2025-04-08 | 30.40 | 28.49 | ↓$1.91 (-6.28%) | 28.01 | 30.40 | 3.35M |
| 2025-04-07 | 29.05 | 29.59 | ↑$0.54 (1.86%) | 28.34 | 30.88 | 4.86M |
| 2025-04-04 | 30.39 | 29.73 | ↓$0.66 (-2.17%) | 28.95 | 30.57 | 2.34M |
| 2025-04-03 | 32.38 | 31.55 | ↓$0.83 (-2.56%) | 31.33 | 32.64 | 2.46M |
| 2025-04-02 | 33.05 | 33.82 | ↑$0.77 (2.33%) | 33.05 | 33.88 | 1.56M |
| 2025-04-01 | 33.02 | 33.38 | ↑$0.36 (1.09%) | 32.79 | 33.40 | 1.73M |
| 2025-03-31 | 32.45 | 33.17 | ↑$0.72 (2.22%) | 32.13 | 33.45 | 1.99M |
| 2025-03-28 | 33.09 | 32.86 | ↓$0.23 (-0.70%) | 32.60 | 33.29 | 1.72M |
Create an account or log in to view more rows.
$AXTA I hate this company.
$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?