Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
28.56
-0.87 (-2.96%)
At close: Apr 28, 2026, 4:00 PM EDT
29.13
+0.57 (2.00%)
After-hours: Apr 28, 2026, 5:24 PM EDT
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.43 | 29.50 | 28.32 | 28.56 | 28.56 | -2.96% | 1,487,186 |
| Apr 27, 2026 | 29.61 | 29.84 | 29.41 | 29.43 | 29.43 | -0.81% | 1,988,731 |
| Apr 24, 2026 | 29.55 | 29.81 | 29.38 | 29.67 | 29.67 | 1.12% | 1,409,732 |
| Apr 23, 2026 | 29.84 | 29.95 | 29.17 | 29.34 | 29.34 | -2.13% | 1,254,733 |
| Apr 22, 2026 | 29.90 | 30.31 | 29.65 | 29.98 | 29.98 | 3.06% | 2,634,625 |
| Apr 21, 2026 | 29.48 | 29.67 | 28.98 | 29.09 | 29.09 | -1.99% | 2,034,317 |
| Apr 20, 2026 | 29.71 | 29.96 | 29.50 | 29.68 | 29.68 | -1.07% | 2,729,868 |
| Apr 17, 2026 | 29.37 | 31.23 | 29.37 | 30.00 | 30.00 | 4.38% | 3,748,284 |
| Apr 16, 2026 | 29.02 | 29.56 | 28.44 | 28.74 | 28.74 | 2.31% | 2,513,111 |
| Apr 15, 2026 | 28.67 | 28.67 | 27.94 | 28.09 | 28.09 | -2.33% | 1,394,172 |
| Apr 14, 2026 | 28.98 | 29.12 | 28.72 | 28.76 | 28.76 | 0.49% | 1,238,291 |
| Apr 13, 2026 | 28.52 | 28.66 | 28.01 | 28.62 | 28.62 | -0.80% | 1,692,939 |
| Apr 10, 2026 | 28.74 | 29.42 | 28.69 | 28.85 | 28.85 | 1.23% | 2,409,212 |
| Apr 9, 2026 | 28.35 | 28.55 | 28.12 | 28.50 | 28.50 | -0.56% | 1,871,691 |
| Apr 8, 2026 | 28.93 | 29.18 | 28.35 | 28.66 | 28.66 | 9.68% | 3,931,711 |
| Apr 7, 2026 | 26.54 | 26.63 | 26.07 | 26.13 | 26.13 | -0.99% | 1,870,263 |
| Apr 6, 2026 | 26.76 | 26.76 | 26.19 | 26.39 | 26.39 | -1.60% | 1,566,119 |
| Apr 2, 2026 | 26.87 | 27.44 | 26.39 | 26.82 | 26.82 | -3.04% | 2,712,508 |
| Apr 1, 2026 | 28.31 | 28.73 | 27.63 | 27.66 | 27.66 | -0.14% | 2,628,893 |
| Mar 31, 2026 | 27.02 | 27.89 | 26.94 | 27.70 | 27.70 | 3.78% | 2,109,664 |
| Mar 30, 2026 | 27.15 | 27.25 | 26.68 | 26.69 | 26.69 | -0.60% | 1,722,903 |
| Mar 27, 2026 | 27.21 | 27.24 | 26.63 | 26.85 | 26.85 | -1.86% | 2,968,657 |
| Mar 26, 2026 | 27.17 | 27.70 | 27.10 | 27.36 | 27.36 | -1.08% | 2,287,028 |
| Mar 25, 2026 | 27.41 | 27.69 | 26.95 | 27.66 | 27.66 | 2.75% | 2,326,390 |
| Mar 24, 2026 | 26.08 | 27.01 | 25.82 | 26.92 | 26.92 | 1.89% | 4,624,716 |
| Mar 23, 2026 | 26.42 | 26.75 | 25.83 | 26.42 | 26.42 | 3.85% | 2,738,509 |
| Mar 20, 2026 | 26.24 | 26.37 | 25.17 | 25.44 | 25.44 | -2.53% | 6,235,604 |
| Mar 19, 2026 | 25.27 | 26.21 | 24.94 | 26.10 | 26.10 | -3.83% | 3,547,872 |
| Mar 18, 2026 | 27.82 | 27.94 | 27.10 | 27.14 | 27.14 | -3.42% | 1,794,949 |
| Mar 17, 2026 | 28.15 | 28.29 | 27.93 | 28.10 | 28.10 | 0.61% | 2,435,546 |
| Mar 16, 2026 | 27.86 | 28.19 | 27.68 | 27.93 | 27.93 | 1.23% | 3,005,046 |
| Mar 13, 2026 | 27.99 | 28.22 | 27.37 | 27.59 | 27.59 | -0.97% | 2,162,438 |
| Mar 12, 2026 | 28.17 | 28.47 | 27.76 | 27.86 | 27.86 | -1.73% | 3,497,836 |
| Mar 11, 2026 | 28.89 | 29.08 | 28.26 | 28.35 | 28.35 | -2.54% | 2,011,044 |
| Mar 10, 2026 | 29.50 | 29.87 | 29.06 | 29.09 | 29.09 | -0.68% | 2,752,683 |
| Mar 9, 2026 | 28.84 | 29.47 | 28.18 | 29.29 | 29.29 | -1.08% | 4,478,274 |
| Mar 6, 2026 | 29.50 | 29.64 | 28.82 | 29.61 | 29.61 | -2.15% | 4,641,261 |
| Mar 5, 2026 | 30.74 | 31.00 | 30.05 | 30.26 | 30.26 | -3.63% | 3,975,654 |
| Mar 4, 2026 | 31.51 | 31.69 | 30.79 | 31.40 | 31.40 | -0.88% | 3,258,144 |
| Mar 3, 2026 | 30.40 | 32.17 | 30.13 | 31.68 | 31.68 | -2.79% | 4,530,245 |
| Mar 2, 2026 | 31.44 | 32.95 | 31.03 | 32.59 | 32.59 | -2.45% | 2,800,256 |
| Feb 27, 2026 | 33.37 | 33.71 | 33.08 | 33.41 | 33.41 | -0.60% | 2,693,269 |
| Feb 26, 2026 | 33.97 | 34.21 | 33.35 | 33.61 | 33.61 | -0.36% | 1,772,922 |
| Feb 25, 2026 | 34.35 | 34.63 | 33.51 | 33.73 | 33.73 | -1.35% | 2,076,506 |
| Feb 24, 2026 | 34.49 | 34.86 | 34.02 | 34.19 | 34.19 | 0.41% | 1,897,280 |
| Feb 23, 2026 | 34.32 | 34.78 | 33.95 | 34.05 | 34.05 | -1.25% | 1,923,688 |
| Feb 20, 2026 | 34.48 | 35.15 | 34.32 | 34.48 | 34.48 | -0.40% | 2,033,410 |
| Feb 19, 2026 | 35.14 | 35.29 | 34.17 | 34.62 | 34.62 | -2.67% | 2,262,033 |
| Feb 18, 2026 | 34.92 | 35.72 | 34.92 | 35.57 | 35.57 | 1.77% | 1,769,253 |
| Feb 17, 2026 | 34.35 | 35.03 | 34.19 | 34.95 | 34.95 | 2.40% | 3,189,643 |
| Feb 13, 2026 | 34.32 | 34.93 | 33.87 | 34.13 | 34.13 | 1.01% | 3,725,643 |
| Feb 12, 2026 | 33.95 | 34.84 | 33.59 | 33.79 | 33.79 | 0.63% | 3,723,673 |
| Feb 11, 2026 | 34.50 | 34.73 | 33.51 | 33.58 | 33.58 | -2.44% | 3,191,657 |
| Feb 10, 2026 | 34.60 | 35.12 | 34.16 | 34.42 | 34.42 | 0.61% | 5,326,016 |
| Feb 9, 2026 | 33.88 | 34.35 | 33.53 | 34.21 | 34.21 | 1.18% | 4,676,898 |
| Feb 6, 2026 | 33.75 | 33.92 | 33.56 | 33.81 | 33.81 | 0.06% | 2,791,123 |
| Feb 5, 2026 | 34.53 | 34.55 | 33.62 | 33.79 | 33.79 | -1.40% | 2,970,042 |
| Feb 4, 2026 | 34.19 | 34.42 | 33.65 | 34.27 | 34.27 | 6.20% | 3,992,827 |
| Feb 3, 2026 | 31.54 | 32.82 | 31.45 | 32.27 | 32.27 | -3.82% | 5,793,365 |
| Feb 2, 2026 | 33.67 | 33.89 | 33.50 | 33.55 | 33.55 | -0.09% | 3,696,857 |
| Jan 30, 2026 | 34.01 | 34.29 | 33.33 | 33.58 | 33.58 | -1.52% | 2,199,441 |
| Jan 29, 2026 | 34.18 | 34.50 | 33.50 | 34.10 | 34.10 | 0.12% | 3,057,087 |
| Jan 28, 2026 | 33.58 | 34.46 | 33.47 | 34.06 | 34.06 | 1.37% | 3,509,771 |
| Jan 27, 2026 | 33.73 | 33.77 | 33.43 | 33.60 | 33.60 | -0.30% | 2,003,002 |
| Jan 26, 2026 | 33.78 | 34.09 | 33.66 | 33.70 | 33.70 | 0.24% | 2,053,646 |
| Jan 23, 2026 | 33.64 | 34.01 | 33.40 | 33.62 | 33.62 | -1.49% | 2,173,047 |
| Jan 22, 2026 | 33.95 | 34.20 | 33.75 | 34.13 | 34.13 | 1.97% | 2,265,189 |
| Jan 21, 2026 | 33.93 | 34.05 | 33.29 | 33.47 | 33.47 | 0.57% | 2,710,867 |
| Jan 20, 2026 | 33.00 | 33.44 | 32.76 | 33.28 | 33.28 | -0.86% | 5,077,268 |
| Jan 16, 2026 | 33.31 | 33.60 | 33.04 | 33.57 | 33.57 | -0.12% | 7,473,355 |
| Jan 15, 2026 | 33.12 | 33.61 | 32.93 | 33.61 | 33.61 | 1.76% | 5,999,751 |
| Jan 14, 2026 | 33.09 | 33.30 | 32.91 | 33.03 | 33.03 | -0.12% | 4,821,880 |
| Jan 13, 2026 | 32.88 | 33.17 | 32.84 | 33.07 | 33.07 | 0.24% | 5,264,180 |
| Jan 12, 2026 | 32.85 | 33.26 | 32.80 | 32.99 | 32.99 | -0.09% | 2,471,476 |
| Jan 9, 2026 | 32.82 | 33.27 | 32.79 | 33.02 | 33.02 | 1.82% | 2,850,203 |
| Jan 8, 2026 | 32.08 | 32.76 | 31.61 | 32.43 | 32.43 | -0.03% | 3,849,364 |
| Jan 7, 2026 | 32.51 | 32.70 | 32.27 | 32.44 | 32.44 | -1.55% | 2,452,250 |
| Jan 6, 2026 | 32.60 | 33.19 | 32.32 | 32.95 | 32.95 | -0.36% | 3,922,907 |
| Jan 5, 2026 | 32.96 | 33.63 | 32.92 | 33.07 | 33.07 | 0.21% | 2,957,427 |
| Jan 2, 2026 | 32.59 | 33.14 | 32.45 | 33.00 | 33.00 | 2.14% | 4,521,248 |
| Dec 31, 2025 | 32.66 | 32.80 | 32.24 | 32.31 | 32.31 | -1.52% | 1,685,852 |
| Dec 30, 2025 | 32.76 | 33.11 | 32.69 | 32.81 | 32.81 | -0.06% | 2,108,224 |
| Dec 29, 2025 | 32.78 | 32.90 | 32.54 | 32.83 | 32.83 | 1.26% | 2,403,994 |
| Dec 26, 2025 | 32.24 | 32.45 | 32.05 | 32.42 | 32.42 | 0.40% | 1,344,857 |
| Dec 24, 2025 | 32.32 | 32.32 | 31.98 | 32.29 | 32.29 | 0.03% | 726,273 |
| Dec 23, 2025 | 32.35 | 32.57 | 32.05 | 32.28 | 32.28 | 0.12% | 2,682,531 |
| Dec 22, 2025 | 32.01 | 32.48 | 31.91 | 32.24 | 32.24 | 0.56% | 3,902,419 |
| Dec 19, 2025 | 31.94 | 32.30 | 31.86 | 32.06 | 32.06 | 0.19% | 5,480,332 |
| Dec 18, 2025 | 31.95 | 32.48 | 31.81 | 32.00 | 32.00 | 0.31% | 3,504,095 |
| Dec 17, 2025 | 31.40 | 32.25 | 31.40 | 31.90 | 31.90 | 1.59% | 4,428,872 |
| Dec 16, 2025 | 31.73 | 31.97 | 31.20 | 31.40 | 31.40 | 0.93% | 4,361,978 |
| Dec 15, 2025 | 31.12 | 31.48 | 30.85 | 31.11 | 31.11 | -0.26% | 3,822,872 |
| Dec 12, 2025 | 31.10 | 31.41 | 30.55 | 31.19 | 31.19 | 1.93% | 3,566,427 |
| Dec 11, 2025 | 29.63 | 30.67 | 29.48 | 30.60 | 30.60 | 4.79% | 4,579,634 |
| Dec 10, 2025 | 28.45 | 29.22 | 28.09 | 29.20 | 29.20 | 2.67% | 6,625,043 |
| Dec 9, 2025 | 28.37 | 28.80 | 28.33 | 28.44 | 28.44 | 0.74% | 5,089,107 |
| Dec 8, 2025 | 29.03 | 29.19 | 28.14 | 28.23 | 28.23 | -2.92% | 3,574,045 |
| Dec 5, 2025 | 29.40 | 29.90 | 29.01 | 29.08 | 29.08 | -0.62% | 5,185,371 |
| Dec 4, 2025 | 30.11 | 30.34 | 29.02 | 29.26 | 29.26 | -2.47% | 5,209,364 |
| Dec 3, 2025 | 30.01 | 30.52 | 29.85 | 30.00 | 30.00 | -0.17% | 2,660,454 |