Get the Stockscreener App
40.52
1.86%
0.74
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 November 22, 2024, is $40.52.
- Axalta Coating Systems Ltd all-time high stock price is $40.91, occurred on November 14, 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 213.62% to $40.52 now.
- The 52-week high stock price for AXTA is $40.91, representing a 0.96% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for AXTA is $30.40, indicating a -24.98% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Axalta Coating Systems Ltd (AXTA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $40.59 | $39.68 | $0.91 | 1,940,618.0 | +1.86% |
| Nov 21, 2024 | $39.79 | $38.90 | $0.895 | 1,118,279.0 | +2.29% |
| Nov 20, 2024 | $38.93 | $38.56 | $0.37 | 1,322,897.0 | +0.18% |
| Nov 19, 2024 | $39.78 | $38.67 | $1.11 | 1,952,353.0 | -2.71% |
| Nov 18, 2024 | $40.58 | $39.62 | $0.96 | 2,056,425.0 | -0.97% |
| Nov 15, 2024 | $40.76 | $39.98 | $0.78 | 1,282,440.0 | -0.91% |
| Nov 14, 2024 | $40.91 | $40.47 | $0.44 | 2,125,090.0 | +0.15% |
| Nov 13, 2024 | $40.76 | $39.70 | $1.06 | 1,707,559.0 | +2.53% |
| Nov 12, 2024 | $40.23 | $39.31 | $0.92 | 1,236,971.0 | -1.47% |
| Nov 11, 2024 | $40.38 | $39.93 | $0.45 | 1,381,454.0 | +0.58% |
| Nov 08, 2024 | $40.19 | $39.49 | $0.70 | 1,696,941.0 | +0.48% |
| Nov 07, 2024 | $40.00 | $39.32 | $0.68 | 1,253,943.0 | +0.68% |
| Nov 06, 2024 | $40.10 | $39.13 | $0.97 | 2,007,967.0 | +2.81% |
| Nov 05, 2024 | $38.45 | $37.56 | $0.89 | 1,308,625.0 | +0.89% |
| Nov 04, 2024 | $38.61 | $38.00 | $0.61 | 1,551,342.0 | +0.26% |
| Nov 01, 2024 | $38.11 | $37.68 | $0.43 | 2,588,267.0 | +0.16% |
| Oct 31, 2024 | $38.34 | $37.70 | $0.64 | 3,391,087.0 | -1.04% |
| Oct 30, 2024 | $38.77 | $37.55 | $1.22 | 5,326,868.0 | +8.22% |
| Oct 29, 2024 | $35.72 | $35.13 | $0.59 | 3,006,504.0 | -0.51% |
| Oct 28, 2024 | $35.77 | $35.37 | $0.405 | 2,099,737.0 | +1.05% |
| Oct 25, 2024 | $35.57 | $35.17 | $0.40 | 1,025,149.0 | -1.01% |
| Oct 24, 2024 | $35.72 | $34.98 | $0.735 | 1,744,311.0 | +0.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.91 | $37.56 | $3.35 | 28,471,789.0 | +6.86% |
| 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% |
Axalta Coating Systems Ltd Stock (AXTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.25 | $24.86 | $2.39 | 30,806,564.0 | -5.10% |
| Nov, 2022 | $26.86 | $22.12 | $4.74 | 38,211,962.0 | +15.09% |
| Oct, 2022 | $24.56 | $20.66 | $3.90 | 51,094,585.0 | +10.73% |
| Sep, 2022 | $26.72 | $20.95 | $5.77 | 41,330,899.0 | -18.21% |
| Aug, 2022 | $27.19 | $24.46 | $2.73 | 43,021,733.0 | +2.10% |
| Jul, 2022 | $26.32 | $21.44 | $4.88 | 47,498,530.0 | +14.07% |
| Jun, 2022 | $28.56 | $21.99 | $6.57 | 55,122,486.0 | -18.59% |
| May, 2022 | $27.88 | $24.59 | $3.29 | 45,960,754.0 | +7.06% |
| Apr, 2022 | $27.37 | $24.07 | $3.30 | 53,471,383.0 | +3.21% |
| Mar, 2022 | $27.00 | $21.67 | $5.33 | 72,558,255.0 | -9.10% |
| Feb, 2022 | $30.31 | $26.29 | $4.02 | 55,100,903.0 | -8.68% |
| Jan, 2022 | $34.12 | $27.94 | $6.18 | 44,742,178.0 | -10.60% |
1.00%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):