AXTA
Axalta Coat Syst (AXTA)
NYSE
$36.20$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $8.6B
    Market Cap
  • 13.76%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +11.52%
    Low Price$32.76
    High Price$38.19
  • 3 Months
    +24.27%
    Low Price$30.01
    High Price$38.19
  • 1 Year
    +13.76%
    Low Price$25.44
    High Price$38.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
36.03
36.45
35.76
36.20
+1.97%
1,098,565
08/20/2026
35.55
36.22
35.39
35.50
-2.12%
2,343,396
08/19/2026
36.05
36.51
35.97
36.27
+2.40%
1,845,220
08/18/2026
35.91
36.09
35.26
35.42
-1.91%
1,770,314
08/17/2026
36.79
36.95
36.00
36.11
-3.22%
1,688,958
08/14/2026
37.05
37.55
37.03
37.31
+0.70%
1,234,402
08/13/2026
37.45
37.57
36.89
37.05
-0.62%
1,541,598
08/12/2026
37.86
37.95
36.92
37.28
0.00%
2,303,434
08/11/2026
37.11
37.76
37.11
37.28
-0.43%
1,716,665
08/10/2026
37.85
37.85
37.30
37.44
-1.96%
1,292,329
08/07/2026
37.90
38.61
37.87
38.19
+1.73%
1,107,476
08/06/2026
38.12
38.37
37.50
37.54
-1.39%
1,961,025
08/05/2026
37.75
38.16
37.58
38.07
+1.22%
1,192,207
08/04/2026
36.54
37.70
36.54
37.61
+3.67%
1,567,799
08/03/2026
36.45
36.82
36.16
36.28
+1.31%
1,681,000
07/31/2026
36.03
36.03
35.47
35.81
-0.61%
1,357,903
07/30/2026
36.45
36.62
35.65
36.03
+3.45%
1,973,735
07/29/2026
35.35
35.53
34.79
34.83
-1.72%
1,583,766
07/28/2026
34.76
35.98
34.75
35.44
+5.04%
3,178,088
07/28/2026
$0.72 Earnings
07/27/2026
33.67
34.33
33.22
33.74
+2.99%
1,495,726
07/24/2026
32.13
33.35
32.08
32.76
+3.41%
1,466,761
07/23/2026
31.98
32.37
31.52
31.68
-3.41%
3,586,647
07/22/2026
33.35
33.72
32.73
32.80
+1.05%
952,309
07/21/2026
32.06
32.80
31.93
32.46
+1.06%
869,236
07/20/2026
32.34
32.55
32.07
32.12
-0.68%
1,321,545
07/17/2026
32.88
33.03
32.23
32.34
-1.64%
1,538,780
07/16/2026
32.40
32.96
32.18
32.88
+1.39%
1,110,296
07/15/2026
32.02
32.54
31.94
32.43
+0.97%
1,576,786
07/14/2026
32.53
32.67
31.88
32.12
+0.16%
1,909,586
07/13/2026
32.69
33.15
31.89
32.07
-1.35%
2,401,272
07/10/2026
32.58
32.95
32.48
32.51
-0.12%
917,681
07/09/2026
32.68
32.93
32.38
32.55
-0.03%
891,750
07/08/2026
33.21
33.58
31.70
32.56
-4.93%
1,467,570
07/07/2026
35.14
35.30
34.24
34.25
-2.17%
1,466,388
07/06/2026
35.24
35.24
34.58
35.01
-0.28%
1,233,800
07/02/2026
34.70
35.22
34.59
35.11
+2.66%
1,477,201
07/01/2026
34.18
34.51
33.96
34.20
-0.06%
1,426,749
06/30/2026
33.91
34.30
33.76
34.22
+0.62%
890,085
06/29/2026
34.29
34.29
33.44
34.01
-1.42%
1,569,129
06/26/2026
34.22
34.69
34.15
34.50
-0.66%
1,699,810
06/25/2026
35.14
35.43
34.29
34.73
+0.20%
2,320,368
06/24/2026
34.00
34.78
34.00
34.66
+3.03%
2,343,940
06/23/2026
33.48
34.30
33.48
33.64
-2.01%
2,360,774
06/22/2026
34.90
35.02
34.26
34.33
-1.29%
2,499,774
06/18/2026
33.79
34.95
33.48
34.78
+2.29%
4,864,270
06/17/2026
33.52
34.29
33.52
34.00
+2.04%
3,351,198
06/16/2026
34.13
34.60
33.30
33.32
-1.33%
3,138,484
06/15/2026
34.41
34.66
33.66
33.77
+1.99%
1,711,291
06/12/2026
33.73
33.75
32.84
33.11
+1.32%
2,701,417
06/11/2026
32.22
33.02
31.97
32.68
+1.81%
2,855,644
06/10/2026
32.98
33.44
32.05
32.10
-2.28%
1,957,145
06/09/2026
32.98
33.34
32.44
32.85
+3.17%
2,363,850
06/08/2026
31.84
32.61
31.84
31.84
-1.06%
2,391,586
06/05/2026
32.55
33.11
31.92
32.18
+1.29%
3,867,126
06/04/2026
32.25
32.65
31.62
31.77
+1.89%
3,787,091
06/03/2026
30.87
31.60
30.57
31.18
+2.63%
6,690,024
06/02/2026
30.40
30.71
30.03
30.38
-0.03%
1,122,394
06/01/2026
30.40
30.53
29.69
30.39
-1.23%
2,193,214
05/29/2026
30.33
31.29
29.91
30.77
+1.92%
4,524,876
05/28/2026
30.16
30.40
29.64
30.19
-0.46%
5,679,794
05/27/2026
30.75
31.59
30.11
30.33
+1.07%
11,244,970
05/26/2026
30.02
30.27
29.68
30.01
+2.70%
1,418,966
05/22/2026
29.55
29.78
29.09
29.22
+0.31%
1,480,819
05/21/2026
28.44
29.39
28.17
29.13
+1.36%
1,651,080
05/20/2026
27.82
28.82
27.43
28.74
+3.53%
2,083,891
05/19/2026
27.72
27.82
26.82
27.76
+0.54%
1,913,431
05/18/2026
27.51
28.02
27.29
27.61
+2.98%
1,683,033
05/15/2026
27.84
27.84
26.79
26.81
-4.79%
1,152,698
05/14/2026
28.13
28.48
27.93
28.16
+0.90%
1,244,805
05/13/2026
27.66
28.07
27.63
27.91
+0.43%
1,785,645
05/12/2026
28.32
28.32
27.52
27.79
-2.11%
1,464,016
05/11/2026
29.38
29.46
28.38
28.39
-2.54%
1,615,654
05/08/2026
28.72
29.41
28.69
29.13
+1.96%
1,804,119
05/07/2026
29.55
29.65
28.44
28.57
+0.07%
2,836,344
05/06/2026
28.82
29.76
28.42
28.55
+5.12%
4,135,612
05/05/2026
27.20
27.83
27.09
27.16
+1.76%
2,879,686
05/04/2026
27.87
28.06
26.36
26.69
-3.75%
2,817,755
05/01/2026
28.60
28.74
27.61
27.73
-2.50%
1,716,767
04/30/2026
28.08
28.91
28.08
28.44
+0.82%
2,349,007
04/30/2026
$0.56 Earnings
04/29/2026
28.38
28.72
28.14
28.21
-1.23%
1,651,213
04/28/2026
29.43
29.50
28.32
28.56
-2.96%
1,487,828
04/27/2026
29.61
29.84
29.41
29.43
-0.81%
1,988,731
04/24/2026
29.55
29.81
29.38
29.67
+1.12%
1,409,735
04/23/2026
29.84
29.95
29.17
29.34
-2.13%
1,254,756
04/22/2026
29.90
30.31
29.65
29.98
+3.06%
2,634,625
04/21/2026
29.48
29.67
28.98
29.09
-1.99%
2,034,084
04/20/2026
29.71
29.96
29.50
29.68
-1.07%
2,729,544
04/17/2026
29.37
31.23
29.37
30.00
+4.38%
3,749,929
04/16/2026
29.02
29.56
28.44
28.74
+2.31%
2,513,785
04/15/2026
28.67
28.67
27.94
28.09
-2.33%
1,394,172
04/14/2026
28.98
29.12
28.72
28.76
+0.49%
1,238,291
04/13/2026
28.52
28.66
28.01
28.62
-0.80%
1,692,769
04/10/2026
28.74
29.42
28.69
28.85
+1.23%
2,408,956
04/09/2026
28.35
28.55
28.12
28.50
-0.56%
1,871,591
04/08/2026
28.93
29.18
28.35
28.66
+9.68%
3,931,736
04/07/2026
26.54
26.63
26.07
26.13
-0.99%
1,870,361
04/06/2026
26.76
26.76
26.19
26.39
-1.60%
1,566,119
04/02/2026
26.87
27.44
26.39
26.82
-3.04%
2,712,588