Axalta Coating Systems (AXTA)
NYSE:AXTA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
26.87
27.44
26.39
26.82
26.82
-3.04%
2,712,588
0.85
Apr 01, 2026
28.31
28.73
27.63
27.66
27.66
-0.14%
2,628,894
0.82
Mar 31, 2026
27.02
27.89
26.94
27.70
27.70
+3.78%
2,109,704
0.66
Mar 30, 2026
27.15
27.25
26.68
26.69
26.69
-0.60%
1,722,908
0.54
Mar 27, 2026
27.21
27.24
26.63
26.85
26.85
-1.86%
2,983,757
0.93
Mar 26, 2026
27.17
27.70
27.10
27.36
27.36
-1.08%
2,287,081
0.72
Mar 25, 2026
27.41
27.69
26.95
27.66
27.66
+2.75%
2,326,390
0.74
Mar 24, 2026
26.08
27.01
25.82
26.92
26.92
+1.89%
4,624,716
1.48
Mar 23, 2026
26.42
26.75
25.83
26.42
26.42
+3.85%
2,738,511
0.87
Mar 20, 2026
26.24
26.37
25.17
25.44
25.44
-2.53%
6,396,790
2.04
Mar 19, 2026
25.27
26.21
24.94
26.10
26.10
-3.83%
3,548,232
1.13
Mar 18, 2026
27.82
27.94
27.10
27.14
27.14
-3.42%
1,794,969
0.56
Mar 17, 2026
28.15
28.29
27.93
28.10
28.10
+0.61%
2,435,546
0.75
Mar 16, 2026
27.86
28.19
27.68
27.93
27.93
+1.23%
3,005,177
0.93
Mar 13, 2026
27.99
28.22
27.37
27.59
27.59
-0.97%
2,162,438
0.66
Mar 12, 2026
28.17
28.47
27.76
27.86
27.86
-1.73%
3,497,929
1.07
Mar 11, 2026
28.89
29.08
28.26
28.35
28.35
-2.54%
2,011,044
0.60
Mar 10, 2026
29.50
29.87
29.06
29.09
29.09
-0.68%
2,752,683
0.81
Mar 09, 2026
28.84
29.47
28.18
29.29
29.29
-1.08%
4,478,277
1.32
Mar 06, 2026
29.50
29.64
28.82
29.61
29.61
-2.15%
4,641,283
1.37
Mar 05, 2026
30.74
31.00
30.05
30.26
30.26
-3.63%
3,981,051
1.17
Mar 04, 2026
31.51
31.69
30.79
31.40
31.40
-0.88%
3,258,902
0.96
Mar 03, 2026
30.40
32.17
30.13
31.68
31.68
-2.79%
4,530,245
1.35
Mar 02, 2026
31.44
32.95
31.03
32.59
32.59
-2.45%
2,815,418
0.84
Feb 27, 2026
33.37
33.71
33.08
33.41
33.41
-0.60%
2,813,706
0.85
Feb 26, 2026
33.97
34.21
33.35
33.61
33.61
-0.36%
1,772,989
0.53
Feb 25, 2026
34.35
34.63
33.51
33.73
33.73
-1.35%
2,079,144
0.62
Feb 24, 2026
34.49
34.86
34.02
34.19
34.19
+0.41%
1,919,680
0.57
Feb 23, 2026
34.32
34.78
33.95
34.05
34.05
-1.25%
1,976,966
0.57
Feb 20, 2026
34.48
35.15
34.32
34.48
34.48
-0.40%
2,072,041
0.58
Feb 19, 2026
35.14
35.29
34.17
34.62
34.62
-2.67%
2,262,033
0.61
Feb 18, 2026
34.92
35.72
34.92
35.57
35.57
+1.77%
1,769,255
0.44
Feb 17, 2026
34.35
35.03
34.19
34.95
34.95
+2.40%
3,189,644
0.80
Feb 16, 2026
34.32
34.93
33.87
34.13
34.13
0.00%
0
0.00
Feb 13, 2026
34.32
34.93
33.87
34.13
34.13
+1.01%
3,725,660
0.93
Feb 12, 2026
33.95
34.84
33.59
33.79
33.79
+0.63%
3,723,673
0.94
Feb 11, 2026
34.50
34.73
33.51
33.58
33.58
-1.84%
3,191,708
0.81
Feb 10, 2026
34.60
35.12
34.16
34.42
34.42
+0.61%
5,328,335
1.36
Feb 09, 2026
33.88
34.35
33.53
34.21
34.21
+1.18%
4,676,898
1.20
Feb 06, 2026
33.75
33.92
33.56
33.81
33.81
+0.06%
2,791,621
0.71
Feb 05, 2026
34.53
34.55
33.62
33.79
33.79
-1.40%
2,970,160
0.76
Feb 04, 2026
34.19
34.42
33.65
34.27
34.27
+6.20%
4,034,584
1.03
Feb 03, 2026
31.54
32.82
31.45
32.27
32.27
-3.82%
5,849,037
1.51
Feb 02, 2026
33.67
33.89
33.50
33.55
33.55
-0.09%
4,030,093
1.04
Jan 30, 2026
34.01
34.29
33.33
33.58
33.58
-1.52%
2,201,178
0.56
Jan 29, 2026
34.18
34.50
33.50
34.10
34.10
+0.12%
3,057,284
0.77
Jan 28, 2026
33.58
34.46
33.47
34.06
34.06
+1.37%
3,509,771
0.86
Jan 27, 2026
33.73
33.77
33.43
33.60
33.60
-0.30%
2,012,020
0.49
Jan 26, 2026
33.78
34.09
33.66
33.70
33.70
+0.24%
2,072,327
0.50
Jan 23, 2026
33.64
34.01
33.40
33.62
33.62
-1.49%
2,173,047
0.52
Rows: