Axalta Coating Systems Ltd (NY: AXTA )

30.98 USD -0.07 (-0.23%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.57 20.02 19.13 19.74 2,027,628 -0.06(-0.30%)
Apr 29, 2020 19.75 20.25 19.65 19.80 1,930,695 +0.54(+2.80%)
Apr 28, 2020 19.53 19.93 18.95 19.26 3,015,784 +0.12(+0.63%)
Apr 27, 2020 18.54 19.23 18.40 19.14 2,296,153 +0.69(+3.74%)
Apr 24, 2020 18.32 18.57 17.95 18.45 1,352,200 +0.20(+1.10%)
Apr 23, 2020 18.22 18.58 18.02 18.25 1,896,858 +0.25(+1.39%)
Apr 22, 2020 17.44 18.13 17.28 18.00 2,513,885 +0.95(+5.57%)
Apr 21, 2020 16.84 17.21 16.38 17.05 3,033,917 -0.32(-1.84%)
Apr 20, 2020 17.80 18.02 17.26 17.37 1,885,374 -0.89(-4.87%)
Apr 17, 2020 17.10 18.45 16.86 18.26 2,947,100 +1.63(+9.80%)
Apr 16, 2020 17.41 17.41 16.16 16.63 4,731,883 -0.71(-4.09%)
Apr 15, 2020 17.58 17.69 17.26 17.34 2,390,854 -1.02(-5.56%)
Apr 14, 2020 18.60 18.80 18.26 18.36 2,783,622 +0.17(+0.93%)
Apr 13, 2020 18.37 18.57 17.68 18.19 1,730,232 -0.44(-2.36%)
Apr 09, 2020 18.28 19.16 18.20 18.63 2,735,200 +0.65(+3.62%)
Apr 08, 2020 16.90 18.12 16.84 17.98 2,208,478 +1.28(+7.66%)
Apr 07, 2020 17.56 17.84 16.65 16.70 4,471,974 +0.06(+0.36%)
Apr 06, 2020 16.32 17.22 16.22 16.64 6,127,680 +1.13(+7.29%)
Apr 03, 2020 16.19 16.42 15.43 15.51 4,542,300 -0.87(-5.31%)
Apr 02, 2020 16.14 17.06 16.06 16.38 4,228,406 +0.11(+0.68%)
Apr 01, 2020 16.64 16.64 15.55 16.27 3,451,555 -1.00(-5.79%)
Mar 31, 2020 17.61 18.20 17.02 17.27 5,926,935 -0.80(-4.43%)
Mar 30, 2020 17.69 18.10 16.78 18.07 2,505,833 +0.38(+2.15%)
Mar 27, 2020 16.69 18.21 16.48 17.69 3,250,500 +0.22(+1.26%)
Mar 26, 2020 16.93 18.66 16.69 17.47 7,173,089 +0.95(+5.75%)
Mar 25, 2020 14.99 17.35 14.82 16.52 7,764,858 +1.79(+12.15%)
Mar 24, 2020 14.17 15.44 13.72 14.73 5,731,350 +1.06(+7.75%)
Mar 23, 2020 14.83 14.93 13.40 13.67 3,801,170 -1.12(-7.57%)
Mar 20, 2020 16.94 17.08 14.72 14.79 6,106,600 -1.60(-9.76%)
Mar 19, 2020 13.90 17.12 13.84 16.39 6,197,110 +2.19(+15.42%)
Mar 18, 2020 13.58 14.48 12.92 14.20 4,722,107 -0.32(-2.20%)
Mar 17, 2020 15.95 16.20 14.48 14.52 6,709,618 -1.04(-6.68%)
Mar 16, 2020 17.39 17.77 14.51 15.56 4,459,856 -4.17(-21.14%)
Mar 13, 2020 19.03 19.75 17.90 19.73 4,640,900 +1.76(+9.79%)
Mar 12, 2020 18.92 18.99 16.71 17.97 5,049,630 -2.35(-11.56%)
Mar 11, 2020 21.43 21.43 19.99 20.32 4,459,745 -1.76(-7.97%)
Mar 10, 2020 21.69 22.10 20.56 22.08 3,994,007 +1.05(+4.99%)
Mar 09, 2020 24.57 24.57 21.02 21.03 4,740,397 -2.60(-11.00%)
Mar 06, 2020 23.33 23.74 22.96 23.63 3,698,500 -0.38(-1.58%)
Mar 05, 2020 24.85 24.92 23.73 24.01 4,101,277 -1.45(-5.70%)
Mar 04, 2020 25.15 25.46 24.82 25.46 2,597,267 +0.56(+2.25%)
Mar 03, 2020 25.16 25.60 24.52 24.90 4,123,358 -0.33(-1.31%)
Mar 02, 2020 25.05 25.26 24.59 25.23 5,382,372 +0.31(+1.24%)
Feb 28, 2020 24.83 25.04 24.39 24.92 5,735,500 -0.61(-2.39%)
Feb 27, 2020 26.08 26.56 25.53 25.53 3,243,511 -1.04(-3.91%)
Feb 26, 2020 26.92 27.35 26.34 26.57 2,777,907 -0.19(-0.71%)
Feb 25, 2020 28.24 28.24 26.75 26.76 2,538,864 -1.41(-5.01%)
Feb 24, 2020 28.45 28.50 27.79 28.17 3,512,716 -0.85(-2.93%)
Feb 21, 2020 29.57 29.60 28.98 29.02 1,877,700 -0.63(-2.12%)
Feb 20, 2020 29.68 29.75 29.44 29.65 2,295,218 -0.08(-0.27%)
Feb 19, 2020 29.91 29.95 29.73 29.73 3,055,738 -0.09(-0.30%)
Feb 18, 2020 29.85 30.01 29.56 29.82 2,460,738 -0.07(-0.23%)
Feb 14, 2020 29.75 29.95 29.70 29.89 2,107,100 +0.14(+0.47%)
Feb 13, 2020 29.43 29.95 29.36 29.75 3,096,636 +0.23(+0.78%)
Feb 12, 2020 29.54 29.77 29.30 29.52 1,439,369 +0.24(+0.82%)
Feb 11, 2020 28.91 29.40 28.70 29.28 2,894,615 +0.47(+1.63%)
Feb 10, 2020 29.31 29.37 28.66 28.81 2,338,320 -0.49(-1.67%)
Feb 07, 2020 29.60 29.63 29.11 29.30 1,243,400 -0.43(-1.45%)
Feb 06, 2020 29.94 29.95 29.43 29.73 1,647,429 -0.14(-0.47%)
Feb 05, 2020 29.96 29.96 29.73 29.87 1,493,767 +0.14(+0.47%)
Feb 04, 2020 30.00 30.05 29.72 29.73 1,950,612 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.