AXTA - Axalta Coating Systems Ltd.
33.44
-0.440 -1.316%
Share volume: 1,199,753
Last Updated: 03-13-2025
Chemicals/Paints:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.88
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $33.89 | $33.89 | $34.25 | $34.25 | $33.17 | $33.17 | $33.44 | $33.44 | 1,199,753 | $1,199,753.00 |
| 03-12-2025 | $34.21 | $34.21 | $34.36 | $34.36 | $33.71 | $33.71 | $33.88 | $33.88 | 2,445,320 | $2,445,320.00 |
| 03-11-2025 | $33.70 | $33.70 | $34.38 | $34.38 | $33.36 | $33.36 | $33.96 | $33.96 | 2,090,115 | $2,090,115.00 |
| 03-10-2025 | $34.60 | $34.60 | $34.64 | $34.64 | $33.46 | $33.46 | $33.61 | $33.61 | 3,180,710 | $3,180,710.00 |
| 03-07-2025 | $35.23 | $35.23 | $35.42 | $35.42 | $34.30 | $34.30 | $34.93 | $34.93 | 1,873,191 | $1,873,191.00 |
| 03-06-2025 | $35.07 | $35.07 | $35.96 | $35.96 | $35.05 | $35.05 | $35.42 | $35.42 | 2,004,768 | $2,004,768.00 |
| 03-05-2025 | $34.46 | $34.46 | $35.60 | $35.60 | $34.30 | $34.30 | $35.34 | $35.34 | 2,215,253 | $2,215,253.00 |
| 03-04-2025 | $34.76 | $34.76 | $34.96 | $34.96 | $33.90 | $33.90 | $34.29 | $34.29 | 2,409,834 | $2,409,834.00 |
| 03-03-2025 | $36.64 | $36.64 | $36.82 | $36.82 | $34.95 | $34.95 | $35.10 | $35.10 | 1,810,198 | $1,810,198.00 |
| 02-28-2025 | $35.89 | $35.89 | $36.31 | $36.31 | $35.72 | $35.72 | $36.21 | $36.21 | 2,418,023 | $2,400,894.00 |