Axalta Coating Systems Ltd (AXTA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 6.02163110202 | 34.21 | 36.53 | 34.065 | 1782429 | 35.43761832 | CS |
| 4 | 1.73 | 5.00868558193 | 34.54 | 36.53 | 33.44 | 1729655 | 34.50627758 | CS |
| 12 | 5.14 | 16.5114037906 | 31.13 | 36.79 | 30.41 | 2149205 | 34.74445787 | CS |
| 26 | 3.84 | 11.8408880666 | 32.43 | 36.79 | 30.4 | 2082695 | 33.50998082 | CS |
| 52 | 3.8 | 11.7031105636 | 32.47 | 36.79 | 25.03 | 2123225 | 31.48464534 | CS |
| 156 | 8.18 | 29.1206835173 | 28.09 | 36.79 | 20.66 | 2292122 | 29.01422163 | CS |
| 260 | 5.4 | 17.4927113703 | 30.87 | 36.79 | 12.92 | 2452284 | 27.95593963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 36.27 | 0.65 | 1.82 | 36 | 36.53 | 35.66 | 1841719 |
| 1721083200 | 35.62 | 0.17 | 0.48 | 35.45 | 35.975 | 35.32 | 1439212 |
| 1720824000 | 35.45 | -0.02 | -0.06 | 35.63 | 35.925 | 35.41 | 1725792 |
| 1720737600 | 35.47 | 0.99 | 2.87 | 34.87 | 35.545 | 34.69 | 1955907 |
| 1720651200 | 34.48 | 0.54 | 1.59 | 34.21 | 34.49 | 34.065 | 1962961 |
| 1720564800 | 33.94 | -0.42 | -1.22 | 34.27 | 34.36 | 33.92 | 2025516 |
| 1720478400 | 34.36 | 0.61 | 1.81 | 34.02 | 34.63 | 34.02 | 1788158 |
| 1720219200 | 33.75 | -0.42 | -1.23 | 34.09 | 34.19 | 33.68 | 1765629 |
| 1720040640 | 34.17 | 0.21 | 0.62 | 34.08 | 34.2 | 33.825 | 982295 |
| 1719960000 | 33.96 | 0.26 | 0.77 | 33.509999 | 33.98 | 33.439999 | 1825116 |
| 1719873600 | 33.7 | -0.06 | -0.18 | 34.21 | 34.32 | 33.615 | 1399165 |
| 1719614400 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 0 |
| 1719528000 | 33.76 | -0.24 | -0.71 | 34.09 | 34.09 | 33.53 | 1505430 |
| 1719441600 | 34 | -0.19 | -0.56 | 33.68 | 34.11 | 33.549999 | 1508340 |
| 1719355200 | 34.19 | -0.58 | -1.67 | 34.65 | 34.65 | 33.82 | 2255087 |
| 1719268800 | 34.77 | 0.17 | 0.49 | 34.69 | 35.15 | 34.57 | 1203222 |
| 1719009600 | 34.6 | 0.24 | 0.70 | 34.33 | 34.64 | 34.0705 | 2121016 |
| 1718923200 | 34.36 | -0.24 | -0.69 | 34.54 | 34.76 | 34.315 | 1450184 |
| 1718750400 | 34.6 | -0.18 | -0.52 | 34.75 | 34.86 | 34.49 | 1221836 |
| 1718664000 | 34.78 | 0.27 | 0.78 | 34.4 | 34.85 | 34.35 | 1456962 |
| 1718404800 | 34.51 | -1.19 | -3.33 | 35.27 | 35.28 | 34.34 | 1705272 |
| 1718318400 | 35.7 | -0.42 | -1.16 | 35.97 | 36.15 | 35.56 | 878689 |
| 1718232000 | 36.12 | -0.01 | -0.03 | 36.79 | 36.98 | 35.97 | 2307537 |
| 1718145600 | 36.13 | -0.02 | -0.06 | 36 | 36.285 | 35.82 | 1930194 |
| 1718059200 | 36.15 | 0.12 | 0.33 | 35.71 | 36.15 | 35.56 | 2592294 |
| 1717800000 | 36.03 | -0.24 | -0.66 | 36.03 | 36.23 | 35.8 | 1680135 |
| 1717713600 | 36.27 | -0.08 | -0.22 | 36.32 | 36.535 | 36.1 | 2106295 |
| 1717627200 | 36.35 | 0.68 | 1.91 | 35.7 | 36.4 | 35.625 | 2849332 |
| 1717540800 | 35.67 | -0.2 | -0.56 | 35.74 | 35.87 | 35.42 | 1267088 |
| 1717454400 | 35.87 | 0.28 | 0.79 | 35.81 | 36.08 | 35.24 | 2738205 |
| 1717195200 | 35.59 | 0.94 | 2.71 | 34.68 | 35.65 | 34.585 | 2188927 |
| 1717108800 | 34.65 | 0.58 | 1.70 | 34.21 | 34.81 | 34.16 | 1374241 |
| 1717022400 | 34.07 | -0.77 | -2.21 | 34.42 | 34.455 | 34.04 | 1593775 |
| 1716936000 | 34.84 | -0.31 | -0.88 | 35.16 | 35.2 | 34.77 | 1457332 |
| 1716590400 | 35.15 | 0.24 | 0.69 | 34.98 | 35.225 | 34.91 | 1281147 |
| 1716504000 | 34.91 | -0.37 | -1.05 | 35.38 | 35.54 | 34.86 | 2097763 |
| 1716417600 | 35.28 | 0.33 | 0.94 | 34.75 | 35.31 | 34.74 | 2128743 |
| 1716331200 | 34.95 | -0.28 | -0.79 | 35.21 | 35.21 | 34.89 | 2319623 |
| 1716244800 | 35.23 | -0.41 | -1.15 | 35.49 | 35.84 | 35.14 | 1481240 |
| 1715985600 | 35.64 | 0.28 | 0.79 | 35.59 | 35.73 | 35.345 | 1919172 |
| 1715899200 | 35.36 | -0.21 | -0.59 | 35.62 | 35.9 | 35.31 | 2253171 |
| 1715812800 | 35.57 | -0.97 | -2.65 | 36.76 | 36.76 | 35.47 | 2849677 |
| 1715726400 | 36.54 | 0.35 | 0.97 | 36.31 | 36.56 | 36.2 | 2724052 |
| 1715640000 | 36.19 | 0.15 | 0.42 | 36.3 | 36.32 | 35.95 | 1823147 |
| 1715380800 | 36.04 | -0.17 | -0.47 | 36.37 | 36.46 | 35.98 | 1249037 |
| 1715294400 | 36.21 | -0.12 | -0.33 | 36.47 | 36.5 | 36.08 | 1448289 |
| 1715208000 | 36.33 | 0.15 | 0.41 | 36.05 | 36.38 | 36.005 | 2260355 |
| 1715121600 | 36.18 | 0.7 | 1.97 | 35.66 | 36.22 | 35.6 | 2910180 |
| 1715035200 | 35.48 | 0.28 | 0.80 | 35.46 | 35.59 | 35.21 | 2339072 |
| 1714776000 | 35.2 | 0.37 | 1.06 | 35.27 | 35.31 | 34.82 | 3991263 |
| 1714689600 | 34.83 | 0.62 | 1.81 | 34.79 | 35.205 | 34.57 | 4755016 |
| 1714603200 | 34.21 | 2.77 | 8.81 | 34.21 | 34.945 | 33.24 | 9332755 |
| 1714516800 | 31.44 | -0.23 | -0.73 | 31.47 | 31.81 | 31.36 | 4399233 |
| 1714430400 | 31.67 | 0.45 | 1.44 | 31.28 | 31.875 | 31.28 | 3006825 |
| 1714171200 | 31.22 | 0.29 | 0.94 | 30.99 | 31.485 | 30.99 | 1678470 |
| 1714084800 | 30.93 | -0.18 | -0.58 | 30.93 | 31.075 | 30.41 | 1887628 |
| 1713998400 | 31.11 | -0.08 | -0.26 | 31.13 | 31.33 | 30.835 | 1957385 |
| 1713912000 | 31.19 | -0.09 | -0.29 | 31.09 | 31.32 | 30.96 | 2244091 |
| 1713825600 | 31.28 | 0.41 | 1.33 | 30.93 | 31.36 | 30.72 | 2818375 |
| 1713566400 | 30.87 | -0.94 | -2.96 | 31.41 | 31.44 | 30.545 | 4964107 |
| 1713480000 | 31.81 | 0.03 | 0.09 | 31.99 | 32.11 | 31.585 | 1562918 |
| 1713393600 | 31.78 | 0.24 | 0.76 | 31.81 | 31.98 | 31.54 | 1926377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
