Get the Stockscreener App
31.82
1.89%
0.59
Axalta Coating Systems Ltd Stock (AXTA) Price History
The historical daily chart and data for Axalta Coating Systems Ltd stock (AXTA), show that the latest closing stock price as of September 05, 2025, is $31.82.
- Axalta Coating Systems Ltd all-time high stock price is $41.66, occurred on November 25, 2024.
- The lowest Axalta Coating Systems Ltd stock price recorded was $12.92 on March 18, 2020. Since then, Axalta Coating Systems Ltd's stock price has risen over 146.28% to $31.82 now.
- The 52-week high stock price for AXTA is $41.66, representing a 30.91% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AXTA is $27.58, indicating a -13.32% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Axalta Coating Systems Ltd (AXTA) stock in the beginning of 2024 was $32.84. The stock closed the year at $25.47, a loss of over -22.44% for the year.
The table below shows more information about AXTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $32.08 | $31.36 | $0.725 | 2,552,391.0 | +1.89% |
| Sep 04, 2025 | $31.25 | $30.57 | $0.67 | 2,173,032.0 | +1.40% |
| Sep 03, 2025 | $31.23 | $30.63 | $0.595 | 1,539,101.0 | -0.74% |
| Sep 02, 2025 | $31.11 | $30.61 | $0.49 | 2,154,825.0 | -0.74% |
| Aug 29, 2025 | $31.31 | $30.94 | $0.37 | 1,299,996.0 | +0.97% |
| Aug 28, 2025 | $31.55 | $30.82 | $0.74 | 1,482,293.0 | -1.59% |
| Aug 27, 2025 | $31.69 | $31.22 | $0.47 | 1,614,487.0 | +0.03% |
| Aug 26, 2025 | $31.64 | $31.35 | $0.285 | 1,813,898.0 | +0.37% |
| Aug 25, 2025 | $31.82 | $31.30 | $0.515 | 1,167,381.0 | -1.52% |
| Aug 22, 2025 | $32.26 | $30.84 | $1.42 | 3,806,982.0 | +3.41% |
| Aug 21, 2025 | $30.77 | $30.39 | $0.38 | 2,578,581.0 | +0.16% |
| Aug 20, 2025 | $31.11 | $30.48 | $0.63 | 2,448,432.0 | -1.13% |
| Aug 19, 2025 | $31.37 | $30.57 | $0.805 | 3,960,160.0 | +1.90% |
| Aug 18, 2025 | $30.84 | $30.25 | $0.58 | 4,206,422.0 | +0.26% |
| Aug 15, 2025 | $30.89 | $30.27 | $0.625 | 3,771,219.0 | -0.69% |
| Aug 14, 2025 | $30.94 | $30.39 | $0.55 | 4,306,905.0 | -0.42% |
| Aug 13, 2025 | $30.75 | $29.47 | $1.28 | 2,627,609.0 | +4.34% |
| Aug 12, 2025 | $29.52 | $28.34 | $1.18 | 2,977,069.0 | +3.91% |
| Aug 11, 2025 | $28.64 | $28.17 | $0.47 | 1,612,234.0 | -0.11% |
| Aug 08, 2025 | $28.59 | $28.23 | $0.36 | 1,811,626.0 | -0.28% |
Axalta Coating Systems Ltd Stock (AXTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axalta Coating Systems Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AXTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axalta Coating Systems Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axalta Coating Systems Ltd Stock (AXTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $32.08 | $30.57 | $1.50 | 10,971,740.0 | +1.79% |
| Aug, 2025 | $32.26 | $27.58 | $4.68 | 55,581,750.0 | +10.38% |
| Jul, 2025 | $31.50 | $28.02 | $3.48 | 64,838,947.0 | -4.61% |
| Jun, 2025 | $31.30 | $28.75 | $2.55 | 46,739,969.0 | -3.60% |
| May, 2025 | $33.68 | $30.50 | $3.18 | 57,428,406.0 | -5.23% |
| Apr, 2025 | $33.88 | $27.70 | $6.18 | 51,266,607.0 | -2.02% |
| Mar, 2025 | $36.82 | $32.13 | $4.69 | 40,301,348.0 | -8.40% |
| Feb, 2025 | $38.37 | $34.25 | $4.12 | 43,464,866.0 | +0.75% |
| Jan, 2025 | $37.54 | $33.40 | $4.14 | 30,382,418.0 | +5.03% |
Axalta Coating Systems Ltd Stock (AXTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.78 | $33.68 | $7.10 | 34,523,625.0 | -15.94% |
| Nov, 2024 | $41.66 | $37.56 | $4.09 | 31,888,086.0 | +6.70% |
| Oct, 2024 | $38.77 | $34.66 | $4.12 | 45,294,676.0 | +4.78% |
| Sep, 2024 | $37.78 | $33.51 | $4.27 | 44,285,980.0 | -0.85% |
| Aug, 2024 | $37.49 | $33.43 | $4.06 | 36,108,198.0 | +2.38% |
| Jul, 2024 | $36.81 | $33.44 | $3.37 | 41,775,430.0 | +4.33% |
| Jun, 2024 | $36.98 | $33.53 | $3.45 | 33,609,431.0 | -3.99% |
| May, 2024 | $36.76 | $33.24 | $3.52 | 55,026,980.0 | +13.20% |
| Apr, 2024 | $34.50 | $30.41 | $4.09 | 46,061,000.0 | -8.58% |
| Mar, 2024 | $34.53 | $32.25 | $2.28 | 34,163,982.0 | +5.07% |
| Feb, 2024 | $32.97 | $30.40 | $2.57 | 47,584,229.0 | +0.96% |
| Jan, 2024 | $33.86 | $32.09 | $1.77 | 36,262,911.0 | -4.56% |
Axalta Coating Systems Ltd Stock (AXTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.45 | $31.32 | $3.13 | 41,681,323.0 | +7.94% |
| Nov, 2023 | $31.48 | $27.63 | $3.85 | 44,563,133.0 | +19.98% |
| Oct, 2023 | $28.07 | $25.03 | $3.04 | 49,638,149.0 | -2.49% |
| Sep, 2023 | $28.76 | $25.97 | $2.79 | 37,957,784.0 | -4.95% |
| Aug, 2023 | $32.38 | $27.27 | $5.11 | 60,054,456.0 | -11.56% |
| Jul, 2023 | $33.68 | $30.95 | $2.73 | 43,127,425.0 | -2.47% |
| Jun, 2023 | $33.08 | $29.02 | $4.06 | 45,705,174.0 | +13.10% |
| May, 2023 | $31.83 | $28.88 | $2.95 | 44,507,830.0 | -8.11% |
| Apr, 2023 | $32.27 | $29.62 | $2.65 | 47,240,940.0 | +4.23% |
| Mar, 2023 | $32.56 | $27.21 | $5.35 | 97,096,022.0 | +1.64% |
| Feb, 2023 | $30.80 | $28.19 | $2.61 | 31,214,959.0 | -1.00% |
| Jan, 2023 | $30.19 | $25.32 | $4.87 | 55,370,041.0 | +18.18% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):