Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.22

+0.29

(+0.94%)

At close: 04:00PM EDT

31.22

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	30.99	31.49	30.99	31.22	31.22	1,571,600
25 Apr 2024	30.93	31.08	30.41	30.93	30.93	1,887,600
24 Apr 2024	31.13	31.33	30.83	31.11	31.11	1,957,400
23 Apr 2024	31.09	31.32	30.96	31.19	31.19	2,244,100
22 Apr 2024	30.93	31.36	30.72	31.28	31.28	2,818,400
19 Apr 2024	31.41	31.42	30.55	30.87	30.87	4,870,200
18 Apr 2024	31.99	32.11	31.58	31.81	31.81	1,562,900
17 Apr 2024	31.81	31.98	31.54	31.78	31.78	1,926,400
16 Apr 2024	31.52	31.80	31.37	31.54	31.54	1,705,000
15 Apr 2024	32.22	32.42	31.50	31.70	31.70	1,217,400
12 Apr 2024	32.26	32.29	31.52	31.76	31.76	1,544,800
11 Apr 2024	32.71	32.78	32.47	32.53	32.53	1,494,900
10 Apr 2024	33.04	33.17	32.54	32.55	32.55	1,521,700
09 Apr 2024	33.18	33.54	33.02	33.54	33.54	1,071,900
08 Apr 2024	33.31	33.31	32.94	32.96	32.96	1,040,400
05 Apr 2024	33.09	33.17	32.81	33.02	33.02	1,494,500
04 Apr 2024	33.73	33.96	33.02	33.11	33.11	2,271,400
03 Apr 2024	33.43	33.74	33.43	33.55	33.55	3,393,500
02 Apr 2024	34.15	34.18	33.36	33.40	33.40	1,839,800
01 Apr 2024	34.39	34.50	33.98	34.40	34.40	2,639,400
28 Mar 2024	34.29	34.53	34.09	34.39	34.39	1,741,900
27 Mar 2024	33.71	34.29	33.71	34.28	34.28	2,032,900
26 Mar 2024	33.50	33.65	33.38	33.46	33.46	1,277,800
25 Mar 2024	33.44	33.67	33.31	33.43	33.43	1,454,900
22 Mar 2024	33.81	33.82	33.42	33.46	33.46	1,364,000
21 Mar 2024	33.62	33.83	33.53	33.74	33.74	2,240,300
20 Mar 2024	33.17	33.76	33.01	33.54	33.54	2,263,400
19 Mar 2024	33.32	33.44	32.96	33.16	33.16	1,734,400
18 Mar 2024	33.42	33.80	33.29	33.29	33.29	1,716,700
15 Mar 2024	32.86	33.60	32.86	33.38	33.38	3,091,000
14 Mar 2024	33.65	33.84	32.97	33.18	33.18	1,616,500
13 Mar 2024	33.69	34.08	33.64	33.72	33.72	1,508,900
12 Mar 2024	33.36	33.76	33.30	33.73	33.73	1,797,700
11 Mar 2024	33.24	33.55	33.13	33.29	33.29	1,266,900
08 Mar 2024	33.19	33.50	33.03	33.15	33.15	1,909,400
07 Mar 2024	32.85	33.15	32.85	33.03	33.03	1,437,000
06 Mar 2024	32.51	32.75	32.38	32.56	32.56	998,500
05 Mar 2024	32.53	32.65	32.25	32.28	32.28	1,268,700
04 Mar 2024	32.49	32.79	32.43	32.70	32.70	2,080,600
01 Mar 2024	32.66	32.76	32.39	32.48	32.48	1,623,500
29 Feb 2024	32.59	32.83	32.43	32.73	32.73	1,698,900
28 Feb 2024	32.21	32.80	32.03	32.48	32.48	1,551,400
27 Feb 2024	32.24	32.42	32.07	32.20	32.20	1,326,900
26 Feb 2024	32.13	32.27	31.91	32.16	32.16	1,429,300
23 Feb 2024	32.17	32.40	32.06	32.24	32.24	1,822,900
22 Feb 2024	31.70	32.15	31.70	32.07	32.07	1,706,400
21 Feb 2024	31.41	31.61	31.27	31.56	31.56	3,206,500
20 Feb 2024	31.10	31.42	31.02	31.39	31.39	1,352,100
16 Feb 2024	31.37	31.67	31.31	31.31	31.31	1,356,900
15 Feb 2024	31.25	31.68	31.17	31.51	31.51	1,698,100
14 Feb 2024	30.80	31.25	30.74	31.09	31.09	1,814,500
13 Feb 2024	30.87	30.96	30.40	30.65	30.65	2,525,000
12 Feb 2024	31.37	31.62	31.23	31.48	31.48	2,363,800
09 Feb 2024	31.32	31.60	30.97	31.33	31.33	4,583,700
08 Feb 2024	32.35	32.70	30.48	31.05	31.05	8,795,300
07 Feb 2024	32.67	32.89	32.52	32.55	32.55	3,532,800
06 Feb 2024	32.15	32.42	32.12	32.42	32.42	2,083,000
05 Feb 2024	32.21	32.40	31.88	32.12	32.12	1,579,200
02 Feb 2024	32.56	32.78	32.47	32.62	32.62	1,839,500
01 Feb 2024	32.58	32.97	32.39	32.94	32.94	1,680,700
31 Jan 2024	32.83	33.15	32.38	32.42	32.42	2,179,400
30 Jan 2024	32.62	33.05	32.58	32.79	32.79	1,841,000
29 Jan 2024	32.43	32.68	32.29	32.68	32.68	1,469,100
26 Jan 2024	32.57	32.78	32.35	32.54	32.54	1,614,800
25 Jan 2024	32.63	32.69	32.09	32.42	32.42	1,463,900
24 Jan 2024	32.78	32.78	32.29	32.47	32.47	1,897,000
23 Jan 2024	32.88	32.95	32.38	32.65	32.65	1,548,700
22 Jan 2024	32.53	32.96	32.53	32.73	32.73	2,171,500
19 Jan 2024	32.86	32.87	32.30	32.45	32.45	2,976,100
18 Jan 2024	32.82	32.97	32.56	32.90	32.90	1,952,800
17 Jan 2024	32.43	32.74	32.36	32.59	32.59	1,532,100
16 Jan 2024	32.55	32.87	32.44	32.84	32.84	1,488,600
12 Jan 2024	33.20	33.28	32.65	32.94	32.94	1,178,700
11 Jan 2024	32.98	33.02	32.63	32.98	32.98	1,292,500
10 Jan 2024	32.87	33.09	32.77	32.99	32.99	1,601,100
09 Jan 2024	32.82	32.90	32.58	32.90	32.90	1,265,600
08 Jan 2024	32.80	33.18	32.60	33.17	33.17	1,377,500
05 Jan 2024	32.52	33.19	32.50	32.96	32.96	2,063,100
04 Jan 2024	32.54	32.89	32.41	32.71	32.71	2,755,100
03 Jan 2024	33.12	33.34	32.68	32.71	32.71	1,501,900
02 Jan 2024	33.61	33.86	33.33	33.48	33.48	1,093,300
29 Dec 2023	34.14	34.24	33.96	33.97	33.97	946,900
28 Dec 2023	34.13	34.37	34.10	34.25	34.25	718,200
27 Dec 2023	34.25	34.42	34.12	34.21	34.21	1,022,800
26 Dec 2023	34.12	34.40	34.12	34.19	34.19	792,500
22 Dec 2023	34.05	34.45	34.05	34.15	34.15	1,344,100
21 Dec 2023	33.87	34.06	33.63	34.00	34.00	1,653,800
20 Dec 2023	34.00	34.08	33.47	33.50	33.50	1,612,300
19 Dec 2023	33.86	34.12	33.83	34.12	34.12	1,531,900
18 Dec 2023	33.99	34.01	33.40	33.68	33.68	2,310,000
15 Dec 2023	33.48	34.00	33.48	33.85	33.85	3,790,000
14 Dec 2023	33.66	34.06	33.42	33.67	33.67	5,064,400
13 Dec 2023	32.99	33.42	32.91	33.27	33.27	3,592,200
12 Dec 2023	33.05	33.21	32.92	33.04	33.04	2,725,700
11 Dec 2023	32.87	33.19	32.87	33.15	33.15	1,703,300
08 Dec 2023	32.58	33.00	32.58	32.88	32.88	1,810,300
07 Dec 2023	32.34	32.73	32.24	32.62	32.62	2,286,300
06 Dec 2023	32.28	32.55	32.12	32.15	32.15	2,075,800
05 Dec 2023	32.01	32.18	31.86	32.13	32.13	2,540,700
04 Dec 2023	32.07	32.38	31.91	32.26	32.26	2,250,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,312.45-617.15(-1.21%)

Axalta Coating Systems Ltd. (AXTA)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,312.45
-617.15(-1.21%)