Axalta Coating Systems Ltd. (AXTA)

Compare

29.73

-1.82

(-5.77%)

At close: April 4 at 4:00:02 PM EDT

29.73

0.00

(0.00%)

After hours: April 4 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	30.39	30.57	28.95	29.73	29.73	2,335,700
Apr 3, 2025	32.38	32.64	31.33	31.55	31.55	2,459,200
Apr 2, 2025	33.05	33.88	33.05	33.82	33.82	1,564,500
Apr 1, 2025	33.02	33.40	32.79	33.38	33.38	1,733,900
Mar 31, 2025	32.45	33.44	32.13	33.17	33.17	1,985,200
Mar 28, 2025	33.09	33.28	32.60	32.86	32.86	1,723,000
Mar 27, 2025	33.48	33.80	32.59	33.11	33.11	3,686,200
Mar 26, 2025	34.20	34.61	34.06	34.18	34.18	1,837,100
Mar 25, 2025	34.66	34.95	34.00	34.18	34.18	1,411,600
Mar 24, 2025	34.44	34.94	34.02	34.73	34.73	1,630,100
Mar 21, 2025	33.49	33.92	33.30	33.81	33.81	1,591,700
Mar 20, 2025	34.20	34.54	34.00	34.05	34.05	1,240,400
Mar 19, 2025	34.49	34.64	33.99	34.46	34.46	1,695,600
Mar 18, 2025	34.97	34.97	34.38	34.39	34.39	1,875,700
Mar 17, 2025	34.31	35.31	34.28	35.06	35.06	1,924,900
Mar 14, 2025	34.00	34.53	33.94	34.42	34.42	2,891,500
Mar 13, 2025	33.89	34.25	33.17	33.44	33.44	1,201,700
Mar 12, 2025	34.21	34.35	33.71	33.88	33.88	2,445,300
Mar 11, 2025	33.70	34.38	33.36	33.96	33.96	2,090,100
Mar 10, 2025	34.60	34.63	33.46	33.61	33.61	3,180,700
Mar 7, 2025	35.23	35.42	34.30	34.93	34.93	1,873,200
Mar 6, 2025	35.07	35.96	35.04	35.42	35.42	2,004,800
Mar 5, 2025	34.46	35.60	34.30	35.34	35.34	2,215,300
Mar 4, 2025	34.76	34.96	33.90	34.29	34.29	2,409,800
Mar 3, 2025	36.64	36.82	34.95	35.10	35.10	1,810,200
Feb 28, 2025	35.89	36.31	35.72	36.21	36.21	2,418,000
Feb 27, 2025	36.49	36.85	35.76	35.81	35.81	2,441,600
Feb 26, 2025	36.71	37.05	36.51	36.68	36.68	1,437,700
Feb 25, 2025	36.47	37.16	36.39	36.63	36.63	2,014,400
Feb 24, 2025	36.27	36.67	36.06	36.31	36.31	1,934,900
Feb 21, 2025	37.34	37.50	35.58	36.03	36.03	2,300,300
Feb 20, 2025	36.82	37.23	36.81	37.14	37.14	1,506,900
Feb 19, 2025	36.70	37.08	36.40	36.92	36.92	1,566,600
Feb 18, 2025	37.17	37.50	37.03	37.23	37.23	1,146,700
Feb 14, 2025	37.55	37.72	37.04	37.17	37.17	1,648,900
Feb 13, 2025	37.37	37.51	37.08	37.45	37.45	1,605,800
Feb 12, 2025	37.04	37.29	36.58	37.01	37.01	5,812,800
Feb 11, 2025	37.56	37.93	37.45	37.66	37.66	1,434,100
Feb 10, 2025	37.71	37.71	37.15	37.56	37.56	1,452,200
Feb 7, 2025	38.10	38.17	37.15	37.22	37.22	1,971,200
Feb 6, 2025	38.09	38.30	37.35	38.05	38.05	2,262,300
Feb 5, 2025	38.19	38.37	37.52	37.80	37.80	3,321,800
Feb 4, 2025	36.75	38.30	36.75	38.01	38.01	4,803,500
Feb 3, 2025	35.18	35.49	34.25	35.11	35.11	3,378,600
Jan 31, 2025	36.40	36.45	35.65	35.94	35.94	2,833,400
Jan 30, 2025	37.06	37.29	36.72	36.87	36.87	2,238,200
Jan 29, 2025	36.98	37.54	36.85	37.06	37.06	1,324,600
Jan 28, 2025	37.12	37.42	36.93	36.96	36.96	1,312,000
Jan 27, 2025	36.76	37.29	36.60	37.18	37.18	1,802,900
Jan 24, 2025	36.87	37.02	36.69	36.76	36.76	1,282,000
Jan 23, 2025	36.49	36.90	36.25	36.88	36.88	1,209,100
Jan 22, 2025	36.88	36.88	36.42	36.54	36.54	1,228,100
Jan 21, 2025	36.58	36.98	36.51	36.98	36.98	1,446,000
Jan 17, 2025	36.35	36.43	36.09	36.28	36.28	1,401,000
Jan 16, 2025	35.38	35.74	35.13	35.66	35.66	1,293,500
Jan 15, 2025	35.04	35.58	35.04	35.39	35.39	1,505,200
Jan 14, 2025	34.54	34.78	34.38	34.69	34.69	1,058,800
Jan 13, 2025	33.55	34.26	33.46	34.23	34.23	1,203,600
Jan 10, 2025	33.62	33.99	33.40	33.74	33.74	1,444,400
Jan 8, 2025	34.04	34.43	33.78	34.30	34.30	1,587,300
Jan 7, 2025	34.42	34.76	33.98	34.21	34.21	1,920,200
Jan 6, 2025	34.15	34.62	34.14	34.57	34.57	2,210,300
Jan 3, 2025	33.60	33.93	33.40	33.85	33.85	1,651,700
Jan 2, 2025	34.17	34.35	33.47	33.56	33.56	1,475,600
Dec 31, 2024	34.29	34.33	33.97	34.22	34.22	1,276,800
Dec 30, 2024	34.17	34.46	33.68	34.01	34.01	1,228,900
Dec 27, 2024	34.47	34.80	34.09	34.37	34.37	1,278,900
Dec 26, 2024	34.27	34.66	34.10	34.63	34.63	1,068,900
Dec 24, 2024	34.35	34.44	34.10	34.44	34.44	428,500
Dec 23, 2024	34.39	34.59	34.04	34.35	34.35	1,642,400
Dec 20, 2024	33.97	34.52	33.94	34.40	34.40	7,751,900
Dec 19, 2024	35.06	35.42	34.42	34.44	34.44	2,645,000
Dec 18, 2024	36.03	36.56	34.95	35.01	35.01	2,929,900
Dec 17, 2024	36.99	37.03	36.12	36.39	36.39	3,489,700
Dec 16, 2024	38.16	38.29	37.56	37.72	37.72	2,337,600
Dec 13, 2024	38.75	38.81	38.06	38.23	38.23	1,706,200
Dec 12, 2024	38.95	39.19	38.81	39.07	39.07	1,079,800
Dec 11, 2024	39.26	39.35	38.85	38.87	38.87	1,275,300
Dec 10, 2024	39.76	39.95	39.10	39.21	39.21	1,324,000
Dec 9, 2024	40.06	40.49	39.80	39.84	39.84	2,245,800
Dec 6, 2024	40.25	40.29	39.60	39.92	39.92	1,147,200
Dec 5, 2024	40.62	40.64	39.96	40.00	40.00	889,500
Dec 4, 2024	40.08	40.71	39.97	40.59	40.59	988,000
Dec 3, 2024	40.74	40.78	40.28	40.33	40.33	1,201,600
Dec 2, 2024	40.39	40.76	39.96	40.59	40.59	1,418,600
Nov 29, 2024	40.53	40.80	40.27	40.46	40.46	747,400
Nov 27, 2024	40.74	41.09	40.42	40.53	40.53	1,027,700
Nov 26, 2024	41.01	41.14	40.58	40.67	40.67	1,980,400
Nov 25, 2024	40.93	41.65	40.74	41.29	41.29	1,788,000
Nov 22, 2024	39.74	40.59	39.68	40.52	40.52	2,196,600
Nov 21, 2024	38.90	39.79	38.90	39.78	39.78	1,148,600
Nov 20, 2024	38.78	38.93	38.56	38.89	38.89	1,349,900
Nov 19, 2024	39.47	39.78	38.67	38.82	38.82	1,994,700
Nov 18, 2024	40.28	40.58	39.62	39.90	39.90	2,072,600
Nov 15, 2024	40.57	40.76	39.98	40.29	40.29	1,309,000
Nov 14, 2024	40.65	40.91	40.47	40.66	40.66	2,184,300
Nov 13, 2024	39.98	40.76	39.69	40.60	40.60	1,735,800
Nov 12, 2024	40.02	40.23	39.31	39.60	39.60	1,257,000
Nov 11, 2024	40.26	40.38	39.93	40.19	40.19	1,468,800
Nov 8, 2024	39.64	40.19	39.49	39.96	39.96	1,765,100
Nov 7, 2024	39.54	40.00	39.32	39.77	39.77	1,295,300
Nov 6, 2024	39.47	40.10	39.13	39.50	39.50	2,056,500
Nov 5, 2024	37.67	38.45	37.56	38.42	38.42	1,341,100
Nov 4, 2024	38.27	38.61	38.00	38.08	38.08	1,587,100
Nov 1, 2024	37.80	38.11	37.68	37.98	37.98	2,857,800
Oct 31, 2024	38.06	38.34	37.70	37.92	37.92	3,437,000
Oct 30, 2024	38.29	38.77	37.56	38.32	38.32	5,530,200
Oct 29, 2024	35.13	35.72	35.13	35.41	35.41	3,034,800
Oct 28, 2024	35.51	35.77	35.37	35.59	35.59	2,137,700
Oct 25, 2024	35.48	35.57	35.17	35.22	35.22	1,049,800
Oct 24, 2024	35.35	35.72	34.99	35.58	35.58	1,770,900
Oct 23, 2024	34.95	35.33	34.88	35.26	35.26	1,684,600
Oct 22, 2024	35.23	35.33	34.65	35.05	35.05	2,351,600
Oct 21, 2024	36.02	36.21	35.63	35.70	35.70	911,800
Oct 18, 2024	36.63	36.81	36.08	36.13	36.13	1,555,000
Oct 17, 2024	36.69	37.10	36.32	36.51	36.51	1,671,400
Oct 16, 2024	36.80	37.04	36.76	36.85	36.85	1,138,700
Oct 15, 2024	36.97	37.54	36.76	36.77	36.77	1,649,600
Oct 14, 2024	37.11	37.19	36.71	36.91	36.91	1,568,900
Oct 11, 2024	36.58	37.06	36.43	36.90	36.90	1,755,600
Oct 10, 2024	36.61	36.76	36.45	36.61	36.61	2,009,300
Oct 9, 2024	36.22	36.89	36.01	36.89	36.89	1,901,300
Oct 8, 2024	35.75	36.17	35.51	36.05	36.05	1,626,000
Oct 7, 2024	35.43	35.90	35.31	35.84	35.84	1,131,700
Oct 4, 2024	35.93	35.98	35.27	35.63	35.63	958,100
Oct 3, 2024	35.72	35.88	35.34	35.40	35.40	1,770,500
Oct 2, 2024	35.56	36.00	35.46	35.96	35.96	4,056,800
Oct 1, 2024	36.36	36.36	35.56	35.64	35.64	1,949,400
Sep 30, 2024	36.97	37.00	35.73	36.19	36.19	2,997,600
Sep 27, 2024	37.52	37.78	37.10	37.25	37.25	2,178,200
Sep 26, 2024	36.37	37.49	36.25	37.40	37.40	3,523,100
Sep 25, 2024	36.56	36.56	35.92	35.94	35.94	1,986,500
Sep 24, 2024	36.41	36.79	36.28	36.45	36.45	3,201,600
Sep 23, 2024	36.22	36.42	36.00	36.32	36.32	2,165,600
Sep 20, 2024	36.73	36.90	35.92	36.07	36.07	3,523,400
Sep 19, 2024	36.61	37.17	36.55	37.12	37.12	3,990,800
Sep 18, 2024	35.88	36.38	35.66	35.97	35.97	2,512,800
Sep 17, 2024	35.42	35.87	35.27	35.70	35.70	1,931,600
Sep 16, 2024	34.98	35.31	34.96	35.16	35.16	2,257,900
Sep 13, 2024	34.61	35.16	34.61	34.80	34.80	1,339,000
Sep 12, 2024	34.40	34.72	34.19	34.52	34.52	2,375,800
Sep 11, 2024	34.16	34.57	33.51	34.45	34.45	2,234,800
Sep 10, 2024	34.55	34.63	33.87	34.14	34.14	1,647,300
Sep 9, 2024	34.70	34.83	34.53	34.62	34.62	1,791,500
Sep 6, 2024	34.97	35.16	34.55	34.57	34.57	1,473,400
Sep 5, 2024	35.44	35.44	34.69	34.99	34.99	1,645,100
Sep 4, 2024	35.61	36.16	35.13	35.38	35.38	1,645,000
Sep 3, 2024	36.04	36.32	35.52	35.74	35.74	1,919,400
Aug 30, 2024	36.11	36.66	35.79	36.50	36.50	2,399,000
Aug 29, 2024	35.69	35.99	35.52	35.92	35.92	1,242,200
Aug 28, 2024	35.40	35.67	35.26	35.53	35.53	1,176,500
Aug 27, 2024	35.51	35.71	35.26	35.31	35.31	1,271,300
Aug 26, 2024	35.76	36.21	35.49	35.51	35.51	1,146,300
Aug 23, 2024	35.30	35.69	35.19	35.64	35.64	1,027,000
Aug 22, 2024	35.23	35.25	34.95	35.07	35.07	756,800
Aug 21, 2024	34.44	35.15	34.35	35.07	35.07	1,211,800
Aug 20, 2024	34.59	34.70	34.21	34.33	34.33	940,600
Aug 19, 2024	34.48	34.73	34.40	34.69	34.69	1,043,300
Aug 16, 2024	34.53	34.60	34.20	34.53	34.53	875,300
Aug 15, 2024	34.19	34.83	34.04	34.60	34.60	1,941,500
Aug 14, 2024	33.82	34.03	33.67	33.75	33.75	1,492,100
Aug 13, 2024	33.53	33.85	33.46	33.73	33.73	1,769,600
Aug 12, 2024	33.98	33.98	33.47	33.56	33.56	1,150,300
Aug 9, 2024	33.95	34.24	33.80	33.98	33.98	1,650,300
Aug 8, 2024	33.62	34.13	33.60	33.87	33.87	2,646,100
Aug 7, 2024	34.37	34.55	33.43	33.44	33.44	1,908,800
Aug 6, 2024	34.22	34.80	34.02	34.04	34.04	2,161,900
Aug 5, 2024	34.17	34.53	33.46	34.07	34.07	2,595,000
Aug 2, 2024	36.14	36.15	34.87	35.21	35.21	2,428,300
Aug 1, 2024	36.97	37.49	35.70	36.64	36.64	4,007,300
Jul 31, 2024	35.59	36.15	35.33	35.65	35.65	3,348,300
Jul 30, 2024	35.09	35.51	34.94	35.20	35.20	2,014,800
Jul 29, 2024	34.91	35.29	34.73	35.16	35.16	1,741,400
Jul 26, 2024	34.75	35.13	34.66	34.87	34.87	1,837,200
Jul 25, 2024	34.42	35.10	34.21	34.50	34.50	2,842,800
Jul 24, 2024	34.92	35.10	34.32	34.37	34.37	1,280,900
Jul 23, 2024	35.60	35.60	34.97	34.99	34.99	2,223,900
Jul 22, 2024	35.00	35.40	34.66	35.39	35.39	1,558,600
Jul 19, 2024	35.45	35.50	34.64	34.76	34.76	3,616,300
Jul 18, 2024	36.05	36.81	35.77	35.88	35.88	1,600,000
Jul 17, 2024	35.97	36.37	35.89	36.19	36.19	2,116,500
Jul 16, 2024	36.00	36.53	35.66	36.27	36.27	1,841,700
Jul 15, 2024	35.45	35.97	35.32	35.62	35.62	1,439,200
Jul 12, 2024	35.63	35.92	35.41	35.45	35.45	1,725,800
Jul 11, 2024	34.87	35.54	34.69	35.47	35.47	1,955,900
Jul 10, 2024	34.21	34.49	34.06	34.48	34.48	1,963,000
Jul 9, 2024	34.27	34.36	33.92	33.94	33.94	2,025,500
Jul 8, 2024	34.02	34.63	34.02	34.36	34.36	1,788,200
Jul 5, 2024	34.09	34.16	33.68	33.75	33.75	2,306,700
Jul 3, 2024	34.08	34.20	33.83	34.17	34.17	982,300
Jul 2, 2024	33.51	33.98	33.44	33.96	33.96	1,825,300
Jul 1, 2024	34.21	34.32	33.62	33.70	33.70	1,399,200
Jun 28, 2024	33.82	34.23	33.67	34.17	34.17	2,392,500
Jun 27, 2024	34.09	34.09	33.53	33.76	33.76	1,505,400
Jun 26, 2024	33.68	34.11	33.55	34.00	34.00	1,508,300
Jun 25, 2024	34.65	34.65	33.82	34.19	34.19	2,255,100
Jun 24, 2024	34.69	35.15	34.57	34.77	34.77	1,203,200
Jun 21, 2024	34.33	34.64	34.07	34.60	34.60	2,123,200
Jun 20, 2024	34.54	34.76	34.31	34.36	34.36	1,450,200
Jun 18, 2024	34.75	34.86	34.49	34.60	34.60	1,221,800
Jun 17, 2024	34.40	34.85	34.35	34.78	34.78	1,457,000
Jun 14, 2024	35.27	35.28	34.34	34.51	34.51	1,705,300
Jun 13, 2024	35.97	36.15	35.56	35.70	35.70	878,700
Jun 12, 2024	36.79	36.98	35.97	36.12	36.12	2,307,500
Jun 11, 2024	36.00	36.28	35.82	36.13	36.13	1,930,200
Jun 10, 2024	35.71	36.15	35.56	36.15	36.15	2,592,300
Jun 7, 2024	36.03	36.23	35.80	36.03	36.03	1,680,100
Jun 6, 2024	36.32	36.53	36.10	36.27	36.27	2,106,300
Jun 5, 2024	35.70	36.40	35.63	36.35	36.35	2,849,300
Jun 4, 2024	35.74	35.87	35.42	35.67	35.67	1,267,100
Jun 3, 2024	35.81	36.08	35.24	35.87	35.87	2,738,200
May 31, 2024	34.68	35.65	34.67	35.59	35.59	2,186,200
May 30, 2024	34.21	34.81	34.16	34.65	34.65	1,374,200
May 29, 2024	34.42	34.46	34.04	34.07	34.07	1,593,800
May 28, 2024	35.16	35.19	34.77	34.84	34.84	1,528,900
May 24, 2024	34.98	35.22	34.91	35.15	35.15	1,281,100
May 23, 2024	35.38	35.54	34.86	34.91	34.91	2,097,800
May 22, 2024	34.75	35.31	34.74	35.28	35.28	2,128,700
May 21, 2024	35.21	35.21	34.89	34.95	34.95	2,319,600
May 20, 2024	35.49	35.84	35.14	35.23	35.23	1,481,200
May 17, 2024	35.59	35.73	35.35	35.64	35.64	1,919,200
May 16, 2024	35.62	35.90	35.31	35.36	35.36	2,253,200
May 15, 2024	36.76	36.76	35.47	35.57	35.57	2,849,700
May 14, 2024	36.31	36.56	36.20	36.54	36.54	2,724,100
May 13, 2024	36.30	36.32	35.95	36.19	36.19	1,823,100
May 10, 2024	36.37	36.46	35.98	36.04	36.04	1,249,100
May 9, 2024	36.47	36.50	36.08	36.21	36.21	1,448,300
May 8, 2024	36.05	36.38	36.01	36.33	36.33	2,260,400
May 7, 2024	35.66	36.22	35.60	36.18	36.18	2,910,200
May 6, 2024	35.46	35.59	35.21	35.48	35.48	2,339,100
May 3, 2024	35.27	35.31	34.82	35.20	35.20	3,991,300
May 2, 2024	34.79	35.21	34.57	34.83	34.83	4,755,000
May 1, 2024	34.21	34.94	33.24	34.21	34.21	9,332,600
Apr 30, 2024	31.47	31.81	31.36	31.44	31.44	4,399,200
Apr 29, 2024	31.28	31.88	31.28	31.67	31.67	2,906,800
Apr 26, 2024	30.99	31.49	30.99	31.22	31.22	1,678,500
Apr 25, 2024	30.93	31.08	30.41	30.93	30.93	1,887,600
Apr 24, 2024	31.13	31.33	30.83	31.11	31.11	1,957,400
Apr 23, 2024	31.09	31.32	30.96	31.19	31.19	2,244,100
Apr 22, 2024	30.93	31.36	30.72	31.28	31.28	2,818,400
Apr 19, 2024	31.41	31.42	30.55	30.87	30.87	4,870,200
Apr 18, 2024	31.99	32.11	31.58	31.81	31.81	1,562,900
Apr 17, 2024	31.81	31.98	31.54	31.78	31.78	1,926,400
Apr 16, 2024	31.52	31.80	31.37	31.54	31.54	1,705,000
Apr 15, 2024	32.22	32.42	31.50	31.70	31.70	1,217,400
Apr 12, 2024	32.26	32.29	31.52	31.76	31.76	1,544,800
Apr 11, 2024	32.71	32.78	32.47	32.53	32.53	1,494,900
Apr 10, 2024	33.04	33.17	32.54	32.55	32.55	1,521,700
Apr 9, 2024	33.18	33.54	33.02	33.54	33.54	1,071,900
Apr 8, 2024	33.31	33.31	32.94	32.96	32.96	1,040,400
Apr 5, 2024	33.09	33.17	32.81	33.02	33.02	1,494,500

NGVT Ingevity Corporation

31.43

-9.35%

PPG PPG Industries, Inc.

99.15

-4.65%

ESI Element Solutions Inc

18.30

-9.09%

WLK Westlake Corporation

88.46

-6.13%

EMN Eastman Chemical Company

75.53

-5.56%

CBT Cabot Corporation

78.27

-1.97%

AVNT Avient Corporation

30.43

-6.37%

FUL H.B. Fuller Company

52.75

-2.93%

IFF International Flavors & Fragrances Inc.

73.12

-4.36%

ASH Ashland Inc.

49.18

-7.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Axalta Coating Systems Ltd. (AXTA)

Related Tickers