Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 33.76 | 0.00 | 0.00% | 33.76 | 33.76 | 33.76 | 0 |
| Jun 27 2024 | 33.76 | -0.24 | -0.71% | 34.09 | 34.09 | 33.53 | 1,505,430 |
| Jun 26 2024 | 34.00 | -0.19 | -0.56% | 33.68 | 34.11 | 33.55 | 1,508,340 |
| Jun 25 2024 | 34.19 | -0.58 | -1.67% | 34.65 | 34.65 | 33.82 | 2,255,087 |
| Jun 24 2024 | 34.77 | 0.17 | 0.49% | 34.69 | 35.15 | 34.57 | 1,203,222 |
| Jun 21 2024 | 34.60 | 0.24 | 0.70% | 34.33 | 34.64 | 34.0705 | 2,121,016 |
| Jun 20 2024 | 34.36 | -0.24 | -0.69% | 34.54 | 34.76 | 34.315 | 1,450,184 |
| Jun 18 2024 | 34.60 | -0.18 | -0.52% | 34.75 | 34.86 | 34.49 | 1,221,836 |
| Jun 17 2024 | 34.78 | 0.27 | 0.78% | 34.40 | 34.85 | 34.35 | 1,456,962 |
| Jun 14 2024 | 34.51 | -1.19 | -3.33% | 35.27 | 35.28 | 34.34 | 1,705,272 |
| Jun 13 2024 | 35.70 | -0.42 | -1.16% | 35.97 | 36.15 | 35.56 | 878,689 |
| Jun 12 2024 | 36.12 | -0.01 | -0.03% | 36.79 | 36.98 | 35.97 | 2,307,537 |
| Jun 11 2024 | 36.13 | -0.02 | -0.06% | 36.00 | 36.285 | 35.82 | 1,930,194 |
| Jun 10 2024 | 36.15 | 0.12 | 0.33% | 35.71 | 36.15 | 35.56 | 2,592,294 |
| Jun 07 2024 | 36.03 | -0.24 | -0.66% | 36.03 | 36.23 | 35.80 | 1,680,135 |
| Jun 06 2024 | 36.27 | -0.08 | -0.22% | 36.32 | 36.535 | 36.10 | 2,106,295 |
| Jun 05 2024 | 36.35 | 0.68 | 1.91% | 35.70 | 36.40 | 35.625 | 2,849,332 |
| Jun 04 2024 | 35.67 | -0.20 | -0.56% | 35.74 | 35.87 | 35.42 | 1,267,088 |
| Jun 03 2024 | 35.87 | 0.28 | 0.79% | 35.81 | 36.08 | 35.24 | 2,738,205 |
| May 31 2024 | 35.59 | 0.94 | 2.71% | 34.68 | 35.65 | 34.585 | 2,188,927 |
| May 30 2024 | 34.65 | 0.58 | 1.70% | 34.21 | 34.81 | 34.16 | 1,374,241 |
| May 29 2024 | 34.07 | -0.77 | -2.21% | 34.42 | 34.455 | 34.04 | 1,593,775 |
| May 28 2024 | 34.84 | -0.31 | -0.88% | 35.16 | 35.20 | 34.77 | 1,457,332 |
| May 24 2024 | 35.15 | 0.24 | 0.69% | 34.98 | 35.225 | 34.91 | 1,281,147 |
| May 23 2024 | 34.91 | -0.37 | -1.05% | 35.38 | 35.54 | 34.86 | 2,097,763 |
| May 22 2024 | 35.28 | 0.33 | 0.94% | 34.75 | 35.31 | 34.74 | 2,128,743 |
| May 21 2024 | 34.95 | -0.28 | -0.79% | 35.21 | 35.21 | 34.89 | 2,319,623 |
| May 20 2024 | 35.23 | -0.41 | -1.15% | 35.49 | 35.84 | 35.14 | 1,481,240 |
| May 17 2024 | 35.64 | 0.28 | 0.79% | 35.59 | 35.73 | 35.345 | 1,919,172 |
| May 16 2024 | 35.36 | -0.21 | -0.59% | 35.62 | 35.90 | 35.31 | 2,253,171 |
| May 15 2024 | 35.57 | -0.97 | -2.65% | 36.76 | 36.76 | 35.47 | 2,849,677 |
| May 14 2024 | 36.54 | 0.35 | 0.97% | 36.31 | 36.56 | 36.20 | 2,724,052 |
| May 13 2024 | 36.19 | 0.15 | 0.42% | 36.30 | 36.32 | 35.95 | 1,823,147 |
| May 10 2024 | 36.04 | -0.17 | -0.47% | 36.37 | 36.46 | 35.98 | 1,249,037 |
| May 09 2024 | 36.21 | -0.12 | -0.33% | 36.47 | 36.50 | 36.08 | 1,448,289 |
| May 08 2024 | 36.33 | 0.15 | 0.41% | 36.05 | 36.38 | 36.005 | 2,260,355 |
| May 07 2024 | 36.18 | 0.70 | 1.97% | 35.66 | 36.22 | 35.60 | 2,910,180 |
| May 06 2024 | 35.48 | 0.28 | 0.80% | 35.46 | 35.59 | 35.21 | 2,339,072 |
| May 03 2024 | 35.20 | 0.37 | 1.06% | 35.27 | 35.31 | 34.82 | 3,991,263 |
| May 02 2024 | 34.83 | 0.62 | 1.81% | 34.79 | 35.205 | 34.57 | 4,755,016 |
| May 01 2024 | 34.21 | 2.77 | 8.81% | 34.21 | 34.945 | 33.24 | 9,332,755 |
| Apr 30 2024 | 31.44 | -0.23 | -0.73% | 31.47 | 31.81 | 31.36 | 4,399,233 |
| Apr 29 2024 | 31.67 | 0.45 | 1.44% | 31.28 | 31.875 | 31.28 | 3,006,825 |
| Apr 26 2024 | 31.22 | 0.29 | 0.94% | 30.99 | 31.485 | 30.99 | 1,678,470 |
| Apr 25 2024 | 30.93 | -0.18 | -0.58% | 30.93 | 31.075 | 30.41 | 1,887,628 |
| Apr 24 2024 | 31.11 | -0.08 | -0.26% | 31.13 | 31.33 | 30.835 | 1,957,385 |
| Apr 23 2024 | 31.19 | -0.09 | -0.29% | 31.09 | 31.32 | 30.96 | 2,244,091 |
| Apr 22 2024 | 31.28 | 0.41 | 1.33% | 30.93 | 31.36 | 30.72 | 2,818,375 |
| Apr 19 2024 | 30.87 | -0.94 | -2.96% | 31.41 | 31.44 | 30.545 | 4,964,107 |
| Apr 18 2024 | 31.81 | 0.03 | 0.09% | 31.99 | 32.11 | 31.585 | 1,562,918 |
| Apr 17 2024 | 31.78 | 0.24 | 0.76% | 31.81 | 31.98 | 31.54 | 1,926,377 |
| Apr 16 2024 | 31.54 | -0.16 | -0.50% | 31.52 | 31.80 | 31.37 | 1,705,038 |
| Apr 15 2024 | 31.70 | -0.06 | -0.19% | 32.22 | 32.42 | 31.495 | 1,217,366 |
| Apr 12 2024 | 31.76 | -0.77 | -2.37% | 32.26 | 32.29 | 31.52 | 1,544,757 |
| Apr 11 2024 | 32.53 | -0.02 | -0.06% | 32.71 | 32.78 | 32.465 | 1,494,932 |
| Apr 10 2024 | 32.55 | -0.99 | -2.95% | 33.04 | 33.175 | 32.54 | 1,521,654 |
| Apr 09 2024 | 33.54 | 0.58 | 1.76% | 33.18 | 33.54 | 33.02 | 1,071,883 |
| Apr 08 2024 | 32.96 | -0.06 | -0.18% | 33.31 | 33.31 | 32.94 | 1,040,413 |
| Apr 05 2024 | 33.02 | -0.09 | -0.27% | 33.09 | 33.17 | 32.81 | 1,494,518 |
| Apr 04 2024 | 33.11 | -0.44 | -1.31% | 33.73 | 33.96 | 33.02 | 2,226,187 |
| Apr 03 2024 | 33.55 | 0.15 | 0.45% | 33.43 | 33.735 | 33.42 | 3,393,529 |
| Apr 02 2024 | 33.40 | -1.00 | -2.91% | 34.15 | 34.195 | 33.36 | 1,839,786 |
| Apr 01 2024 | 34.40 | 0.01 | 0.03% | 34.39 | 34.50 | 33.98 | 2,639,353 |
