NYSE:AXTA
Axalta Coating Systems Ltd Stock Price (Quote)
$35.20
+0.370 (+1.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.41 | $35.31 | Friday, 3rd May 2024 AXTA stock ended at $35.20. This is 1.06% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $34.82 to a day high of $35.31. |
| 90 days | $30.40 | $35.31 | |
| 52 weeks | $25.03 | $35.31 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $35.27 | $35.31 | $34.82 | $35.20 | 3 912 306 |
| May 02, 2024 | $34.79 | $35.20 | $34.57 | $34.83 | 3 776 059 |
| May 01, 2024 | $34.21 | $34.95 | $33.24 | $34.23 | 8 959 650 |
| Apr 30, 2024 | $31.47 | $31.81 | $31.36 | $31.44 | 4 158 739 |
| Apr 29, 2024 | $31.28 | $31.88 | $31.28 | $31.67 | 2 843 596 |
| Apr 26, 2024 | $30.99 | $31.49 | $30.99 | $31.22 | 1 544 360 |
| Apr 25, 2024 | $30.93 | $31.08 | $30.41 | $30.93 | 1 829 561 |
| Apr 24, 2024 | $31.13 | $31.33 | $30.84 | $31.11 | 1 536 200 |
| Apr 23, 2024 | $31.09 | $31.32 | $30.96 | $31.19 | 1 976 991 |
| Apr 22, 2024 | $30.93 | $31.36 | $30.72 | $31.28 | 2 584 745 |
| Apr 19, 2024 | $31.41 | $31.42 | $30.55 | $30.87 | 4 245 512 |
| Apr 18, 2024 | $31.99 | $32.11 | $31.59 | $31.81 | 1 507 895 |
| Apr 17, 2024 | $31.81 | $31.98 | $31.54 | $31.78 | 1 900 418 |
| Apr 16, 2024 | $31.52 | $31.80 | $31.37 | $31.54 | 1 662 846 |
| Apr 15, 2024 | $32.22 | $32.42 | $31.50 | $31.70 | 990 795 |
| Apr 12, 2024 | $32.26 | $32.29 | $31.52 | $31.76 | 1 516 240 |
| Apr 11, 2024 | $32.71 | $32.78 | $32.47 | $32.53 | 1 460 966 |
| Apr 10, 2024 | $33.04 | $33.18 | $32.54 | $32.55 | 1 468 295 |
| Apr 09, 2024 | $33.18 | $33.54 | $33.02 | $33.54 | 812 110 |
| Apr 08, 2024 | $33.31 | $33.31 | $32.94 | $32.96 | 707 109 |
| Apr 05, 2024 | $33.09 | $33.17 | $32.82 | $33.02 | 1 123 450 |
| Apr 04, 2024 | $33.73 | $33.96 | $33.03 | $33.11 | 1 621 460 |
| Apr 03, 2024 | $33.43 | $33.74 | $33.43 | $33.55 | 1 931 909 |
| Apr 02, 2024 | $34.15 | $34.18 | $33.36 | $33.40 | 1 839 786 |
| Apr 01, 2024 | $34.39 | $34.50 | $33.98 | $34.40 | 2 639 353 |
