Axalta Coating Systems Ltd (NY: AXTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	24.99	25.06	24.57	24.58	1,754,302	-0.51(-2.03%)
Mar 30, 2022	25.44	25.59	25.06	25.09	2,150,318	-0.54(-2.11%)
Mar 29, 2022	25.25	26.11	25.06	25.63	2,856,563	+1.27(+5.21%)
Mar 28, 2022	24.13	24.39	23.90	24.36	1,796,759	+0.22(+0.91%)
Mar 25, 2022	23.74	24.30	23.71	24.14	2,675,778	-0.38(-1.55%)
Mar 24, 2022	24.59	24.64	24.30	24.52	2,089,017	+0.01(+0.04%)
Mar 23, 2022	24.67	24.88	24.42	24.51	1,731,462	-0.27(-1.09%)
Mar 22, 2022	24.93	25.27	24.71	24.78	2,292,007	+0.09(+0.36%)
Mar 21, 2022	24.72	24.90	24.36	24.69	3,422,249	+0.05(+0.20%)
Mar 18, 2022	24.24	24.80	24.02	24.64	2,412,733	+0.16(+0.65%)
Mar 17, 2022	24.21	24.56	24.21	24.48	2,139,683	-0.05(-0.20%)
Mar 16, 2022	24.01	24.87	23.90	24.53	2,492,240	+0.78(+3.28%)
Mar 15, 2022	23.74	24.09	23.50	23.75	2,240,987	+0.08(+0.34%)
Mar 14, 2022	24.06	24.23	23.57	23.67	2,877,632	+0.06(+0.25%)
Mar 11, 2022	23.76	23.93	23.40	23.61	3,649,559	+0.01(+0.04%)
Mar 10, 2022	23.33	23.69		23.60	3,504,653	-0.20(-0.84%)
Mar 09, 2022	23.76	24.30	23.41	23.80	5,064,440	+0.96(+4.20%)
Mar 08, 2022	22.55	23.73	21.67	22.84	7,186,551	+0.27(+1.20%)
Mar 07, 2022	24.32	24.39	22.52	22.57	7,617,095	-2.04(-8.29%)
Mar 04, 2022	25.22	25.33	24.35	24.61	3,434,880	-1.17(-4.54%)
Mar 03, 2022	26.27	26.45	25.68	25.78	2,804,355	-0.39(-1.49%)
Mar 02, 2022	25.87	26.50	25.82	26.17	2,652,369	+0.42(+1.63%)
Mar 01, 2022	26.85	27.00	25.59	25.75	3,712,556	-1.29(-4.77%)
Feb 28, 2022	27.27	27.38	26.59	27.04	2,414,693	-0.74(-2.66%)
Feb 25, 2022	26.98	27.84	26.89	27.78	2,496,420	+1.01(+3.77%)
Feb 24, 2022	27.00	27.22	26.29	26.77	5,482,368	-0.89(-3.22%)
Feb 23, 2022	28.53	28.57	27.58	27.66	1,948,138	-0.66(-2.33%)
Feb 22, 2022	28.76	28.90	28.04	28.32	1,807,939	-0.59(-2.04%)
Feb 18, 2022				28.91	0	+0.28(+0.98%)
Feb 17, 2022	28.84	29.03	28.54	28.63	1,580,410	-0.28(-0.97%)
Feb 16, 2022	28.85	29.05	28.41	28.91	1,171,977	+0.09(+0.31%)
Feb 15, 2022	28.50	28.99	28.50	28.82	2,513,407	+0.71(+2.53%)
Feb 14, 2022	28.29	28.55	27.89	28.11	2,658,024	-0.09(-0.32%)
Feb 11, 2022	29.31	29.52	28.13	28.20	3,131,643	-1.21(-4.11%)
Feb 10, 2022	29.52	30.31	29.32	29.41	2,535,573	-0.49(-1.64%)
Feb 09, 2022	29.42	30.18	29.37	29.90	3,514,043	+1.00(+3.46%)
Feb 08, 2022	28.50	28.98	28.42	28.90	2,461,911	+0.48(+1.69%)
Feb 07, 2022	28.57	28.77	28.38	28.42	2,582,353	-0.03(-0.11%)
Feb 04, 2022	28.72	29.07	28.44	28.45	3,433,725	-0.60(-2.07%)
Feb 03, 2022	29.12		28.98	29.05	2,778,605	-0.33(-1.12%)
Feb 02, 2022	28.84	29.69	28.49	29.38	3,630,318	+0.27(+0.93%)
Feb 01, 2022	28.78	29.65	28.36	29.11	7,049,165	-0.50(-1.69%)
Jan 31, 2022	28.71	29.64		29.61	2,717,975	+0.71(+2.46%)
Jan 28, 2022	28.70	28.88	27.94	28.90	2,262,748	+0.16(+0.56%)
Jan 27, 2022	29.55	29.76	28.12	28.74	4,369,588	-0.54(-1.84%)
Jan 26, 2022	29.81	30.11	29.11	29.28	2,459,387	-0.16(-0.54%)
Jan 25, 2022	29.45	29.66	28.52	29.44	2,779,164	-0.58(-1.93%)
Jan 24, 2022	29.70	30.16	29.15	30.02	2,386,201	-0.28(-0.92%)
Jan 21, 2022	30.42	30.89	30.19	30.30	2,759,704	-0.19(-0.62%)
Jan 20, 2022	31.33	31.65	30.46	30.49	2,095,836	-0.90(-2.87%)
Jan 19, 2022	32.04	32.07	31.39	31.39	1,243,182	-0.52(-1.63%)
Jan 18, 2022	32.00	32.12	31.13	31.91	3,942,305	-0.83(-2.54%)
Jan 14, 2022				32.74	0	-0.48(-1.44%)
Jan 13, 2022	33.00	33.41	32.93	33.22	1,777,869	+0.32(+0.97%)
Jan 12, 2022	32.72	32.99	32.40	32.90	2,203,111	+0.31(+0.95%)
Jan 11, 2022	32.00	32.60	31.73	32.59	1,350,844	+0.62(+1.94%)
Jan 10, 2022	32.35	32.49	31.52	31.97	1,698,701	-0.53(-1.63%)
Jan 07, 2022	33.24	33.31	32.49	32.50	1,164,973	-0.61(-1.84%)
Jan 06, 2022	33.48	33.68	33.00	33.11	1,765,668	-0.31(-0.93%)
Jan 05, 2022	33.68	34.12	33.38	33.42	2,036,093	-0.10(-0.30%)
Jan 04, 2022	33.09	33.89	33.01	33.52	1,960,334	+0.69(+2.10%)