Axalta Coating Systems Ltd Historical Data - AXTA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Axalta Coating Systems Ltd (AXTA)
Axalta Coating Systems Ltd (AXTA) Historical

Axalta Coating Systems Ltd (AXTA)

31.11

-0.08

(-0.26%)

At close: April 24 4:00PM

Delayed by 15 minutes

31.11

-0.08

( -0.26% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-2.20056585979	31.81	32.11	30.545	2703174	31.24702269	CS
4	-2.6	-7.71284485316	33.71	34.535	30.545	2025147	32.50782123	CS
12	-1.72	-5.2391105696	32.83	34.535	30.4	2062123	32.38029804	CS
26	5.34	20.7217694994	25.77	34.535	25.03	2018206	31.82970669	CS
52	-0.45	-1.42585551331	31.56	34.535	25.03	2115768	30.69312412	CS
156	-1.77	-5.38321167883	32.88	34.535	20.66	2381136	28.92219314	CS
260	3.31	11.9064748201	27.8	34.535	12.92	2477570	27.66688535	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713307200	31.54	-0.16	-0.50	31.52	31.8	31.37	1705038
1713220800	31.7	-0.06	-0.19	32.22	32.42	31.495	1217366
1712961600	31.76	-0.77	-2.37	32.259999	32.29	31.52	1544757
1712875200	32.53	-0.02	-0.06	32.71	32.78	32.465	1494932
1712788800	32.549999	-0.99	-2.95	33.04	33.174999	32.54	1521654
1712702400	33.54	0.58	1.76	33.18	33.54	33.02	1071883
1712616000	32.96	-0.06	-0.18	33.31	33.31	32.939999	1040413
1712356800	33.02	-0.09	-0.27	33.09	33.17	32.81	1494518
1712270400	33.11	-0.44	-1.31	33.73	33.96	33.02	2226187
1712184000	33.549999	0.15	0.45	33.43	33.735	33.42	3393529
1712097600	33.4	-1	-2.91	34.15	34.195	33.36	1839786
1712011200	34.4	0.01	0.03	34.39	34.5	33.98	2639353
1711665600	34.39	0.11	0.32	34.29	34.535	34.09	1741941
1711579200	34.28	0.82	2.45	33.71	34.29	33.7	2030570
1711492800	33.46	0.03	0.09	33.5	33.65	33.38	1277764
1711406400	33.43	-0.03	-0.09	33.439999	33.675	33.305	1454863
1711147200	33.46	-0.28	-0.83	33.81	33.82	33.424999	1364009
1711060800	33.74	0.2	0.60	33.62	33.835	33.525	2240324
1710974400	33.54	0.38	1.15	33.17	33.76	33.009999	2263397
1710888000	33.159999	-0.13	-0.39	33.32	33.439999	32.955	1734356
1710801600	33.29	-0.09	-0.27	33.42	33.8	33.29	1716711
1710542400	33.38	0.2	0.60	32.86	33.6	32.86	3091035
1710456000	33.18	-0.54	-1.60	33.65	33.84	32.97	1616517
1710369600	33.72	-0.01	-0.03	33.69	34.075	33.64	1508933
1710283200	33.73	0.44	1.32	33.36	33.755	33.299999	1797678
1710196800	33.29	0.14	0.42	33.1	33.5499	33.1	1266905
1709941200	33.15	0.12	0.36	33.189999	33.5	33.034999	1909449
1709854800	33.03	0.47	1.44	32.85	33.145	32.85	1436965
1709768400	32.56	0.28	0.87	32.56	32.75	32.38	998531
1709682000	32.28	-0.42	-1.28	32.53	32.655	32.25	1618421
1709595600	32.7	0.22	0.68	32.49	32.795	32.43	2080643
1709336400	32.479999	-0.25	-0.76	32.659999	32.755	32.39	1623474
1709250000	32.729999	0.25	0.77	32.59	32.83	32.43	1698947
1709163600	32.479999	0.28	0.87	32.21	32.799999	32.03	1551441
1709077200	32.2	0.04	0.12	32.24	32.42	32.07	1326873
1708990800	32.159999	-0.08	-0.25	32.13	32.27	31.91	1429312
1708731600	32.24	0.17	0.53	32.17	32.405	32.055	1822909
1708645200	32.07	0.51	1.62	31.7	32.15	31.7	1706422
1708558800	31.56	0.17	0.54	31.41	31.61	31.275	3206529
1708472400	31.39	0.08	0.26	31.1	31.425	31.02	1351814
1708126800	31.31	-0.2	-0.63	31.37	31.675	31.305	1356913
1708040400	31.51	0.42	1.35	31.25	31.68	31.165	1698072
1707954000	31.09	0.44	1.44	30.8	31.25	30.74	1814513
1707867600	30.65	-0.83	-2.64	30.87	30.96	30.4	2524401
1707781200	31.48	0.15	0.48	31.37	31.62	31.23	2363817
1707522000	31.33	0.28	0.90	31.32	31.605	30.97	4583327
1707435600	31.05	-1.5	-4.61	32.35	32.7	30.475	8795332
1707349200	32.549999	0.13	0.40	32.67	32.89	32.52	3532837
1707262800	32.42	0.3	0.93	32.15	32.42	32.119999	2083023
1707176400	32.119999	-0.5	-1.53	32.21	32.4	31.875	1579210
1706917200	32.619999	-0.32	-0.97	32.56	32.78	32.47	1839544
1706830800	32.939999	0.52	1.60	32.58	32.965	32.39	1680717
1706744400	32.42	-0.37	-1.13	32.83	33.1525	32.384999	2179393
1706658000	32.79	0.11	0.34	32.619999	33.049999	32.58	1840984
1706571600	32.68	0.14	0.43	32.43	32.68	32.29	1469134
1706312400	32.54	0.12	0.37	32.57	32.784999	32.35	1614782
1706226000	32.42	-0.05	-0.15	32.63	32.689999	32.09	1463900
1706139600	32.47	-0.18	-0.55	32.78	32.784999	32.295	1897038

Axalta Coating Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions