Axalta Coating Systems Ltd (NY: AXTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	25.64	25.99	25.26	25.75	3,886,260	+0.29(+1.14%)
Aug 30, 2022	25.28	25.57	25.05	25.46	1,244,559	+0.41(+1.64%)
Aug 29, 2022	24.68	25.23	24.46	25.05	1,397,513	+0.02(+0.08%)
Aug 26, 2022	26.05	26.12	24.98	25.03	888,636	-0.91(-3.51%)
Aug 25, 2022	25.20	25.95	25.20	25.94	917,311	+0.87(+3.47%)
Aug 24, 2022	25.09	25.31	24.93	25.07	882,870	-0.01(-0.04%)
Aug 23, 2022	25.21	25.41	25.02	25.08	1,108,936	-0.05(-0.20%)
Aug 22, 2022	25.32	25.39	25.06	25.13	1,537,043	-0.62(-2.41%)
Aug 19, 2022	25.80	25.85	25.47	25.75	1,157,940	-0.25(-0.96%)
Aug 18, 2022	26.13	26.27	25.96	26.00	1,619,517	-0.20(-0.76%)
Aug 17, 2022	26.63	26.80	26.04	26.20	1,103,575	-0.86(-3.18%)
Aug 16, 2022	26.54	27.19	26.47	27.06	1,886,080	+0.27(+1.01%)
Aug 15, 2022	26.55	26.98	26.49	26.79	4,807,470	+0.05(+0.19%)
Aug 12, 2022	26.75	26.75	26.48	26.74	2,972,030	+0.30(+1.13%)
Aug 11, 2022	26.46	26.71	26.22	26.44	1,370,171	+0.33(+1.26%)
Aug 10, 2022	25.62	26.39	25.50	26.11	1,783,540	+1.08(+4.31%)
Aug 09, 2022	25.51	25.51	25.00	25.03	1,576,316	-0.59(-2.30%)
Aug 08, 2022	25.65	26.06	25.55	25.62	1,784,573	+0.18(+0.71%)
Aug 05, 2022	25.09	25.62	24.94	25.44	1,720,880	+0.11(+0.43%)
Aug 04, 2022	25.52	25.61	25.22	25.33	1,591,984	-0.06(-0.24%)
Aug 03, 2022	25.58	25.58	24.91	25.39	3,005,977	+0.12(+0.47%)
Aug 02, 2022	25.24	25.46	24.81	25.27	2,447,156	+0.04(+0.16%)
Aug 01, 2022	25.02	25.45	24.94	25.23	2,332,341	+0.01(+0.04%)
Jul 29, 2022	25.28	25.50	25.01	25.22	1,689,482	+0.02(+0.08%)
Jul 28, 2022	24.82	25.22	24.47	25.20	2,642,494	+0.61(+2.48%)
Jul 27, 2022	24.14	25.38	23.19	24.59	7,500,640	-1.08(-4.21%)
Jul 26, 2022	25.76	25.98	25.45	25.67	2,993,614	-0.32(-1.23%)
Jul 25, 2022	26.13	26.19	25.71	25.99	2,476,773	-0.10(-0.38%)
Jul 22, 2022	25.73	26.32	25.71	26.09	3,283,919	+0.71(+2.80%)
Jul 21, 2022	24.30	25.42	24.18	25.38	2,563,642	+0.93(+3.80%)
Jul 20, 2022	24.59	24.66	24.07	24.45	2,737,723	+0.32(+1.33%)
Jul 19, 2022	23.54	24.22	23.54	24.13	1,785,901	+1.07(+4.64%)
Jul 18, 2022	23.39	23.64	22.95	23.06	1,661,746	-0.21(-0.90%)
Jul 15, 2022	23.41	23.66	22.98	23.27	2,661,594	+0.31(+1.35%)
Jul 14, 2022	22.56	22.99	22.31	22.96	1,364,948	-0.01(-0.04%)
Jul 13, 2022	22.59	23.04	22.36	22.97	1,596,111	-0.06(-0.26%)
Jul 12, 2022	22.59	23.50	22.59	23.03	1,265,273	+0.35(+1.54%)
Jul 11, 2022	22.73	23.05	22.51	22.68	1,296,689	-0.34(-1.48%)
Jul 08, 2022	23.08	23.33	22.76	23.02	1,840,108	+0.02(+0.09%)
Jul 07, 2022	23.01	23.22	22.62	23.00	1,485,019	+0.27(+1.19%)
Jul 06, 2022	22.75	23.03	22.23	22.73	1,785,614	+0.04(+0.18%)
Jul 05, 2022	21.85	22.75	21.44	22.69	2,284,834	+0.28(+1.25%)
Jul 01, 2022	21.92	22.53	21.63	22.41	3,991,549	+0.30(+1.36%)
Jun 30, 2022	22.90	22.92	21.99	22.11	5,984,369	-1.06(-4.57%)
Jun 29, 2022	23.62	23.62	22.84	23.17	1,603,558	-0.53(-2.24%)
Jun 28, 2022	24.42	24.75	23.67	23.70	1,943,052	-0.66(-2.71%)
Jun 27, 2022	24.45	24.60	24.18	24.36	1,583,066	-0.09(-0.37%)
Jun 24, 2022	23.28	24.58	23.28	24.45	3,825,375	+1.27(+5.48%)
Jun 23, 2022	23.26	23.39	22.70	23.18	1,983,913	-0.10(-0.43%)
Jun 22, 2022	22.86	23.63	22.86	23.28	1,847,536	-0.02(-0.09%)
Jun 21, 2022	23.67	23.76	23.20	23.30	2,073,706	-0.05(-0.21%)
Jun 17, 2022	22.72	23.51	22.51	23.35	2,414,539	+0.59(+2.59%)
Jun 16, 2022	23.25	23.37	22.35	22.76	2,715,121	-1.40(-5.79%)
Jun 15, 2022	24.65	24.85	23.77	24.16	3,693,738	-0.04(-0.17%)
Jun 14, 2022	24.09	24.34	23.67	24.20	3,240,818	+0.06(+0.25%)
Jun 13, 2022	25.03	25.19	23.99	24.14	1,892,293	-1.48(-5.78%)
Jun 10, 2022	26.45	26.66	25.57	25.62	1,670,040	-1.50(-5.53%)
Jun 09, 2022	27.36	27.68	27.11	27.12	1,664,864	-0.40(-1.45%)
Jun 08, 2022	27.93	28.28	27.30	27.52	1,888,409	-0.59(-2.10%)
Jun 07, 2022	27.73	28.42	27.62	28.11	2,447,465	+0.03(+0.11%)
Jun 06, 2022	27.64	28.56	27.48	28.08	6,124,425	+0.88(+3.24%)
Jun 03, 2022	27.45	27.65	27.00	27.20	2,695,708	-0.57(-2.05%)
Jun 02, 2022	27.23	27.88	26.93	27.77	2,192,558	+0.78(+2.89%)