Axalta Coating Systems Ltd (AXTA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.489077274209 | 30.67 | 31.5 | 30.13 | 1860521 | 30.65689098 | CS |
| 4 | 0.94 | 3.17782285328 | 29.58 | 31.5 | 28.75 | 2470415 | 29.91197204 | CS |
| 12 | -0.52 | -1.67525773196 | 31.04 | 33.68 | 28.75 | 2461032 | 31.13016907 | CS |
| 26 | -2.93 | -8.75934230194 | 33.45 | 38.37 | 27.7 | 2285698 | 32.84739016 | CS |
| 52 | -4.35 | -12.4749067967 | 34.87 | 41.655 | 27.7 | 2089242 | 34.45169336 | CS |
| 156 | 7.79 | 34.2718873735 | 22.73 | 41.655 | 20.66 | 2167285 | 31.0227555 | CS |
| 260 | 7.9 | 34.9248452697 | 22.62 | 41.655 | 20.25 | 2348323 | 29.75497805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 30.52 | -0.42 | -1.36 | 30.5 | 30.695 | 30.35 | 1375766 |
| 1752187200 | 30.94 | -0.01 | -0.03 | 31.03 | 31.5 | 30.89 | 1826596 |
| 1752100800 | 30.95 | 0.35 | 1.14 | 30.75 | 31.01 | 30.62 | 1732937 |
| 1752014400 | 30.6 | 0.4 | 1.32 | 30.42 | 31.11 | 30.28 | 1872092 |
| 1751928000 | 30.2 | -0.67 | -2.17 | 30.67 | 30.85 | 30.13 | 2010458 |
| 1751576640 | 30.87 | -0.37 | -1.18 | 31.3 | 31.3 | 30.78 | 1687158 |
| 1751496000 | 31.24 | 0.74 | 2.43 | 30.87 | 31.28 | 30.56 | 2625894 |
| 1751409600 | 30.5 | 0.81 | 2.73 | 29.38 | 31.01 | 29.32 | 3278707 |
| 1751323200 | 29.69 | -0.18 | -0.60 | 29.8 | 29.94 | 29.665 | 1509799 |
| 1751064000 | 29.87 | -0.03 | -0.10 | 30.05 | 30.33 | 29.745 | 2942456 |
| 1750977600 | 29.9 | 0.24 | 0.81 | 29.86 | 30.06 | 29.705 | 2307335 |
| 1750891200 | 29.66 | -0.33 | -1.10 | 30.02 | 30.07 | 29.56 | 1845772 |
| 1750804800 | 29.99 | 0.39 | 1.32 | 29.93 | 30.545 | 29.81 | 3299938 |
| 1750718400 | 29.6 | 0.54 | 1.86 | 28.81 | 29.625 | 28.79 | 2197719 |
| 1750459200 | 29.06 | -0.34 | -1.16 | 29.63 | 29.74 | 29.0204 | 2261817 |
| 1750286400 | 29.4 | 0.5 | 1.73 | 28.8 | 29.68 | 28.78 | 4163033 |
| 1750200000 | 28.9 | -0.64 | -2.17 | 29.22 | 29.48 | 28.87 | 2711901 |
| 1750113600 | 29.54 | 0.75 | 2.61 | 29.21 | 29.61 | 28.915 | 3406523 |
| 1749854400 | 28.79 | -1.37 | -4.54 | 29.58 | 29.84 | 28.75 | 2786139 |
| 1749768000 | 30.16 | -0.13 | -0.43 | 30.08 | 30.365 | 29.79 | 2277397 |
| 1749681600 | 30.29 | -0.77 | -2.48 | 31.29 | 31.29 | 30.17 | 2708983 |
| 1749595200 | 31.06 | 0.12 | 0.39 | 31.12 | 31.3 | 30.9 | 1810790 |
| 1749508800 | 30.94 | 0.22 | 0.72 | 30.97 | 31.2 | 30.79 | 1734471 |
| 1749249600 | 30.72 | 0.41 | 1.35 | 30.86 | 31.04 | 30.605 | 1564258 |
| 1749163200 | 30.31 | -0.34 | -1.11 | 30.85 | 30.8737 | 30.265 | 1557697 |
| 1749076800 | 30.65 | 0 | 0.00 | 30.71 | 30.83 | 30.585 | 2089807 |
| 1748990400 | 30.65 | 0.1 | 0.33 | 30.53 | 30.83 | 30.28 | 2235932 |
| 1748904000 | 30.55 | -0.25 | -0.81 | 30.75 | 30.895 | 30.21 | 2181414 |
| 1748644800 | 30.8 | -0.41 | -1.31 | 31.04 | 31.085 | 30.5 | 2278173 |
| 1748558400 | 31.21 | 0.1 | 0.32 | 31.41 | 31.5 | 30.88 | 3722707 |
| 1748472000 | 31.11 | -0.73 | -2.29 | 31.75 | 31.91 | 31.07 | 2350072 |
| 1748385600 | 31.84 | 0.9 | 2.91 | 31.41 | 31.885 | 31.3 | 1774899 |
| 1748040000 | 30.94 | -0.63 | -2.00 | 30.96 | 31.17 | 30.66 | 2108841 |
| 1747953600 | 31.57 | 0.28 | 0.89 | 31.18 | 31.78 | 31.06 | 2631206 |
| 1747867200 | 31.29 | -0.55 | -1.73 | 31.55 | 31.67 | 31.145 | 1996782 |
| 1747780800 | 31.84 | -0.52 | -1.61 | 32.229999 | 32.255 | 31.69 | 1792020 |
| 1747694400 | 32.36 | -0.29 | -0.89 | 32.299999 | 32.53 | 32.08 | 2271720 |
| 1747435200 | 32.65 | 0.27 | 0.83 | 32.34 | 32.67 | 32.07 | 2077117 |
| 1747348800 | 32.38 | -0.46 | -1.40 | 32.57 | 33.06 | 32.314999 | 2454220 |
| 1747262400 | 32.84 | -0.19 | -0.58 | 32.9 | 32.96 | 32.46 | 2271506 |
| 1747176000 | 33.03 | 0.33 | 1.01 | 32.79 | 33.415 | 32.57 | 3267278 |
| 1747089600 | 32.7 | 1.6 | 5.14 | 32.939999 | 33.35 | 32.59 | 4424902 |
| 1746830400 | 31.1 | -0.17 | -0.54 | 31.29 | 31.625 | 30.89 | 2980064 |
| 1746744000 | 31.27 | -0.42 | -1.33 | 31.85 | 32.119999 | 31.2 | 4995792 |
| 1746657600 | 31.69 | -1.58 | -4.75 | 31.82 | 33.17 | 31.4 | 4829810 |
| 1746571200 | 33.27 | -0.02 | -0.06 | 32.96 | 33.305 | 32.85 | 2717928 |
| 1746484800 | 33.29 | 0.13 | 0.39 | 32.869999 | 33.68 | 32.759999 | 2501604 |
| 1746225600 | 33.159999 | 0.83 | 2.57 | 32.96 | 33.49 | 32.729999 | 2500055 |
| 1746139200 | 32.33 | -0.17 | -0.52 | 32.45 | 32.939999 | 32.09 | 1595244 |
| 1746052800 | 32.5 | 0.73 | 2.30 | 31.72 | 32.534999 | 31.38 | 3837848 |
| 1745966400 | 31.77 | 0.03 | 0.09 | 31.76 | 32.18 | 31.31 | 3505407 |
| 1745880000 | 31.74 | -0.09 | -0.28 | 31.87 | 32.244999 | 31.34 | 1701795 |
| 1745620800 | 31.83 | -0.45 | -1.39 | 31.98 | 32.27 | 31.705 | 1146872 |
| 1745534400 | 32.28 | 0.62 | 1.96 | 31.79 | 32.299999 | 31.41 | 2595131 |
| 1745448000 | 31.66 | 0.13 | 0.41 | 32.479999 | 33 | 31.45 | 2016463 |
| 1745361600 | 31.53 | 0.65 | 2.10 | 31.38 | 31.57 | 30.975 | 1356934 |
| 1745275200 | 30.88 | -0.35 | -1.12 | 31.04 | 31.335 | 30.38 | 1413252 |
| 1744929600 | 31.23 | 0.11 | 0.35 | 31.25 | 31.56 | 31.1 | 1710662 |
| 1744843200 | 31.12 | -0.09 | -0.29 | 31.05 | 31.94 | 30.8 | 2143637 |
| 1744756800 | 31.21 | 0.05 | 0.16 | 30.98 | 31.375 | 30.65 | 1952609 |
| 1744670400 | 31.16 | 0.49 | 1.60 | 31.28 | 31.36 | 30.6254 | 1637346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
