Axalta Coating Systems Lt... (AXTA)
NYSE: AXTA
· Real-Time Price · USD
28.25
0.06 (0.21%)
At close: Oct 03, 2025, 3:59 PM
28.79
1.93%
After-hours: Oct 03, 2025, 07:57 PM EDT
AXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.18 | 28.59 | 28.03 | 28.23 | 28.23 | 0.14% | 3,320,636 |
| Oct 2, 2025 | 27.74 | 28.35 | 27.40 | 28.19 | 28.19 | 0.39% | 3,903,000 |
| Oct 1, 2025 | 28.41 | 28.56 | 28.06 | 28.08 | 28.08 | -1.89% | 1,970,331 |
| Sep 30, 2025 | 27.99 | 28.68 | 27.96 | 28.62 | 28.62 | 2.14% | 4,462,700 |
| Sep 29, 2025 | 28.35 | 28.88 | 27.66 | 28.02 | 28.02 | -0.25% | 4,039,300 |
| Sep 26, 2025 | 27.96 | 28.36 | 27.37 | 28.09 | 28.09 | 1.08% | 4,799,909 |
| Sep 25, 2025 | 28.30 | 28.37 | 27.75 | 27.79 | 27.79 | -2.29% | 6,690,300 |
| Sep 24, 2025 | 29.16 | 29.31 | 28.40 | 28.44 | 28.44 | -2.57% | 4,333,100 |
| Sep 23, 2025 | 30.04 | 30.27 | 29.14 | 29.19 | 29.19 | -2.67% | 3,248,516 |
| Sep 22, 2025 | 30.29 | 30.43 | 29.98 | 29.99 | 29.99 | -0.93% | 4,632,600 |
| Sep 19, 2025 | 30.71 | 30.84 | 30.25 | 30.27 | 30.27 | -1.34% | 4,472,700 |
| Sep 18, 2025 | 30.73 | 30.90 | 30.46 | 30.68 | 30.68 | 0.59% | 3,012,828 |
| Sep 17, 2025 | 30.91 | 31.56 | 30.30 | 30.50 | 30.50 | -0.97% | 4,358,115 |
| Sep 16, 2025 | 30.98 | 31.10 | 30.65 | 30.80 | 30.80 | -0.29% | 2,061,129 |
| Sep 15, 2025 | 31.29 | 31.39 | 30.86 | 30.89 | 30.89 | -0.90% | 1,656,800 |
| Sep 12, 2025 | 31.60 | 31.74 | 31.17 | 31.17 | 31.17 | -1.92% | 1,277,400 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.78 | 31.78 | 2.71% | 3,157,609 |
| Sep 10, 2025 | 31.14 | 31.54 | 30.81 | 30.94 | 30.94 | -1.50% | 1,675,900 |
| Sep 9, 2025 | 32.21 | 32.34 | 31.10 | 31.41 | 31.41 | -3.00% | 2,256,200 |
| Sep 8, 2025 | 31.79 | 32.39 | 31.46 | 32.38 | 32.38 | 1.76% | 2,887,641 |
Page 1 of 136