Axalta Coating Systems Stock Price History
NYSE: AXTAConsumer DiscretionaryPaints/CoatingsUSD
32.63-0.18 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 32.63 -0.03%
AXTA price history at a glance
The price history for Axalta Coating Systems (AXTA) on this page begins on November 10, 2014, when the stock closed at $21.98; it most recently closed at $32.81 on October 5, 2026. The highest price in this record is $41.66, reached on November 25, 2024; the latest close is 21.2% below that peak. Across the 11 complete calendar years in the table, AXTA finished higher in 6 and lower in 5. Its best year was 2023 (+33.4%) and its worst was 2018 (-26.4%).
Over roughly 12 years the share price changed +49.3%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, AXTA has gained 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $41.66
- Date of high
- Nov 25, 2024
- Low since 2014
- $12.92
- Date of low
- Mar 16, 2020
- 52-week high
- $38.61
- 52-week low
- $24.94
- IPO year
- 2014
- Last close
- $32.81
AXTA returns
1 week
+3.01%
1 month
-7.66%
3 months
+0.80%
6 months
+15.12%
Year to date
+1.55%
1 year
+19.96%
3 years
+23.53%
5 years
+4.79%
AXTA price return, excluding dividends.
AXTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.81 | -0.58% |
| 2025 | 33.00 | -2.51% |
| 2024 | 33.85 | -0.35% |
| 2023 | 33.97 | +33.37% |
| 2022 | 25.47 | -23.10% |
| 2021 | 33.12 | +16.01% |
| 2020 | 28.55 | -6.12% |
| 2019 | 30.41 | +27.72% |
| 2018 | 23.81 | -26.42% |
| 2017 | 32.36 | +18.97% |
| 2016 | 27.20 | +2.06% |
| 2015 | 26.65 | +1.56% |
| 2014* | 26.24 | +19.38% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
AXTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.33 | 32.98 | 32.34 | 32.81 | +0.06% | |
| 33.06 | 33.18 | 32.62 | 32.79 | -1.83% | |
| 33.13 | 33.72 | 33.07 | 33.40 | +2.20% | |
| 32.83 | 33.21 | 32.24 | 32.68 | +1.49% | |
| 32.17 | 32.50 | 31.97 | 32.20 | +1.10% | |
| 31.76 | 31.93 | 31.20 | 31.85 | -0.96% | |
| 32.80 | 32.97 | 32.15 | 32.16 | -1.47% | |
| 32.62 | 32.72 | 32.36 | 32.64 | -0.12% | |
| 32.29 | 32.79 | 32.01 | 32.68 | -0.64% | |
| 32.65 | 32.98 | 32.42 | 32.89 | +1.95% | |
| 32.61 | 32.75 | 32.02 | 32.26 | -0.52% | |
| 32.52 | 32.96 | 32.33 | 32.43 | -1.85% | |
| 32.92 | 33.59 | 32.86 | 33.04 | +3.70% | |
| 32.64 | 32.65 | 31.84 | 31.86 | -1.06% | |
| 32.39 | 32.48 | 32.07 | 32.20 | -1.32% | |
| 33.52 | 33.62 | 32.60 | 32.63 | -1.98% | |
| 33.65 | 33.65 | 32.92 | 33.29 | 0.00% | |
| 33.62 | 33.63 | 33.12 | 33.29 | -1.13% | |
| 33.68 | 33.86 | 33.25 | 33.67 | -1.43% | |
| 34.49 | 34.57 | 34.16 | 34.16 | +0.41% | |
| 34.06 | 34.33 | 33.85 | 34.02 | -1.22% | |
| 35.22 | 35.48 | 34.29 | 34.44 | -3.07% | |
| 35.89 | 36.43 | 35.49 | 35.53 | -0.70% | |
| 35.61 | 36.27 | 35.49 | 35.78 | -0.53% | |
| 36.16 | 36.38 | 35.66 | 35.97 | +0.50% | |
| 35.43 | 36.22 | 35.34 | 35.79 | +2.02% | |
| 35.82 | 35.91 | 34.99 | 35.08 | -3.68% | |
| 36.96 | 37.31 | 36.30 | 36.42 | -1.62% | |
| 37.19 | 37.32 | 36.53 | 37.02 | +0.90% | |
| 36.63 | 36.82 | 36.39 | 36.69 | +0.22% | |
| 37.05 | 37.32 | 36.51 | 36.61 | +0.58% | |
| 36.29 | 36.43 | 35.94 | 36.40 | +0.94% | |
| 36.35 | 36.63 | 36.06 | 36.06 | -0.39% | |
| 36.03 | 36.45 | 35.76 | 36.20 | +1.97% | |
| 35.55 | 36.22 | 35.39 | 35.50 | -2.12% | |
| 36.05 | 36.51 | 35.97 | 36.27 | +2.40% | |
| 35.91 | 36.09 | 35.26 | 35.42 | -1.91% | |
| 36.79 | 36.95 | 36.00 | 36.11 | -3.22% | |
| 37.05 | 37.55 | 37.03 | 37.31 | +0.70% | |
| 37.45 | 37.57 | 36.89 | 37.05 | -0.62% | |
| 37.86 | 37.95 | 36.92 | 37.28 | 0.00% | |
| 37.11 | 37.76 | 37.11 | 37.28 | -0.43% | |
| 37.85 | 37.85 | 37.30 | 37.44 | -1.96% | |
| 37.90 | 38.61 | 37.87 | 38.19 | +1.73% | |
| 38.12 | 38.37 | 37.50 | 37.54 | -1.39% | |
| 37.75 | 38.16 | 37.58 | 38.07 | +1.22% | |
| 36.54 | 37.70 | 36.54 | 37.61 | +3.67% | |
| 36.45 | 36.82 | 36.16 | 36.28 | +1.31% | |
| 36.03 | 36.03 | 35.47 | 35.81 | -0.61% | |
| 36.45 | 36.62 | 35.65 | 36.03 | +3.45% | |
| 35.35 | 35.53 | 34.79 | 34.83 | -1.72% | |
| 34.76 | 35.98 | 34.75 | 35.44 | +5.04% | |
| 33.67 | 34.33 | 33.22 | 33.74 | +2.99% | |
| 32.13 | 33.35 | 32.08 | 32.76 | +3.41% | |
| 31.98 | 32.37 | 31.52 | 31.68 | -3.41% | |
| 33.35 | 33.72 | 32.73 | 32.80 | +1.05% | |
| 32.06 | 32.80 | 31.93 | 32.46 | +1.06% | |
| 32.34 | 32.55 | 32.07 | 32.12 | -0.68% | |
| 32.88 | 33.03 | 32.23 | 32.34 | -1.64% | |
| 32.40 | 32.96 | 32.18 | 32.88 | +1.39% | |
| 32.02 | 32.54 | 31.94 | 32.43 | +0.97% | |
| 32.53 | 32.67 | 31.88 | 32.12 | +0.16% | |
| 32.69 | 33.15 | 31.89 | 32.07 | -1.35% | |
| 32.58 | 32.95 | 32.48 | 32.51 | -0.12% | |
| 32.68 | 32.93 | 32.38 | 32.55 | -0.03% | |
| 33.21 | 33.58 | 31.70 | 32.56 | -4.93% | |
| 35.14 | 35.30 | 34.24 | 34.25 | -2.17% | |
| 35.24 | 35.24 | 34.58 | 35.01 | -0.28% | |
| 34.70 | 35.22 | 34.59 | 35.11 | +2.66% | |
| 34.18 | 34.51 | 33.96 | 34.20 | -0.06% | |
| 33.91 | 34.30 | 33.76 | 34.22 | +0.62% | |
| 34.29 | 34.29 | 33.44 | 34.01 | -1.42% | |
| 34.22 | 34.69 | 34.15 | 34.50 | -0.66% | |
| 35.14 | 35.43 | 34.29 | 34.73 | +0.20% | |
| 34.00 | 34.78 | 34.00 | 34.66 | +3.03% | |
| 33.48 | 34.30 | 33.48 | 33.64 | -2.01% | |
| 34.90 | 35.02 | 34.26 | 34.33 | -1.29% | |
| 33.79 | 34.95 | 33.48 | 34.78 | +2.29% | |
| 33.52 | 34.29 | 33.52 | 34.00 | +2.04% | |
| 34.13 | 34.60 | 33.30 | 33.32 | -1.33% | |
| 34.41 | 34.66 | 33.66 | 33.77 | +1.99% | |
| 33.73 | 33.75 | 32.84 | 33.11 | +1.32% | |
| 32.22 | 33.02 | 31.97 | 32.68 | +1.81% | |
| 32.98 | 33.44 | 32.05 | 32.10 | -2.28% | |
| 32.98 | 33.34 | 32.44 | 32.85 | +3.17% | |
| 31.84 | 32.61 | 31.84 | 31.84 | -1.06% | |
| 32.55 | 33.11 | 31.92 | 32.18 | +1.29% | |
| 32.25 | 32.65 | 31.62 | 31.77 | +1.89% | |
| 30.87 | 31.60 | 30.57 | 31.18 | +2.63% | |
| 30.40 | 30.71 | 30.03 | 30.38 | -0.03% | |
| 30.40 | 30.53 | 29.69 | 30.39 | -1.23% | |
| 30.33 | 31.29 | 29.91 | 30.77 | +1.92% | |
| 30.16 | 30.40 | 29.64 | 30.19 | -0.46% | |
| 30.75 | 31.59 | 30.11 | 30.33 | +1.07% | |
| 30.02 | 30.27 | 29.68 | 30.01 | +2.70% | |
| 29.55 | 29.78 | 29.09 | 29.22 | +0.31% | |
| 28.44 | 29.39 | 28.17 | 29.13 | +1.36% | |
| 27.82 | 28.82 | 27.43 | 28.74 | +3.53% | |
| 27.72 | 27.82 | 26.82 | 27.76 | +0.54% | |
| 27.51 | 28.02 | 27.29 | 27.61 | +2.98% | |
| 27.84 | 27.84 | 26.79 | 26.81 | -4.79% | |
| 28.13 | 28.48 | 27.93 | 28.16 | +0.90% | |
| 27.66 | 28.07 | 27.63 | 27.91 | +0.43% | |
| 28.32 | 28.32 | 27.52 | 27.79 | -2.11% | |
| 29.38 | 29.46 | 28.38 | 28.39 | -2.54% | |
| 28.72 | 29.41 | 28.69 | 29.13 | +1.96% | |
| 29.55 | 29.65 | 28.44 | 28.57 | +0.07% | |
| 28.82 | 29.76 | 28.42 | 28.55 | +5.12% | |
| 27.20 | 27.83 | 27.09 | 27.16 | +1.76% | |
| 27.87 | 28.06 | 26.36 | 26.69 | -3.75% | |
| 28.60 | 28.74 | 27.61 | 27.73 | -2.50% | |
| 28.08 | 28.91 | 28.08 | 28.44 | +0.82% | |
| 28.38 | 28.72 | 28.14 | 28.21 | -1.23% | |
| 29.43 | 29.50 | 28.32 | 28.56 | -2.96% | |
| 29.61 | 29.84 | 29.41 | 29.43 | -0.81% | |
| 29.55 | 29.81 | 29.38 | 29.67 | +1.12% | |
| 29.84 | 29.95 | 29.17 | 29.34 | -2.13% | |
| 29.90 | 30.31 | 29.65 | 29.98 | +3.06% | |
| 29.48 | 29.67 | 28.98 | 29.09 | -1.99% | |
| 29.71 | 29.96 | 29.50 | 29.68 | -1.07% | |
| 29.37 | 31.23 | 29.37 | 30.00 | +4.38% | |
| 29.02 | 29.56 | 28.44 | 28.74 | +2.31% | |
| 28.67 | 28.67 | 27.94 | 28.09 | -2.33% | |
| 28.98 | 29.12 | 28.72 | 28.76 | +0.49% | |
| 28.52 | 28.66 | 28.01 | 28.62 | -0.80% | |
| 28.74 | 29.42 | 28.69 | 28.85 | +1.23% | |
| 28.35 | 28.55 | 28.12 | 28.50 | -0.56% | |
| 28.93 | 29.18 | 28.35 | 28.66 | +9.68% | |
| 26.54 | 26.63 | 26.07 | 26.13 | -0.99% | |
| 26.76 | 26.76 | 26.19 | 26.39 | -1.60% | |
| 26.87 | 27.44 | 26.39 | 26.82 | -3.04% | |
| 28.31 | 28.73 | 27.63 | 27.66 | -0.14% | |
| 27.02 | 27.89 | 26.94 | 27.70 | +3.78% | |
| 27.15 | 27.25 | 26.68 | 26.69 | -0.60% | |
| 27.21 | 27.24 | 26.63 | 26.85 | -1.86% | |
| 27.17 | 27.70 | 27.10 | 27.36 | -1.08% | |
| 27.41 | 27.69 | 26.95 | 27.66 | +2.75% | |
| 26.08 | 27.01 | 25.82 | 26.92 | +1.89% | |
| 26.42 | 26.75 | 25.83 | 26.42 | +3.85% | |
| 26.24 | 26.37 | 25.17 | 25.44 | -2.53% | |
| 25.27 | 26.21 | 24.94 | 26.10 | -3.83% | |
| 27.82 | 27.94 | 27.10 | 27.14 | -3.42% | |
| 28.15 | 28.29 | 27.93 | 28.10 | +0.61% | |
| 27.86 | 28.19 | 27.68 | 27.93 | +1.23% | |
| 27.99 | 28.22 | 27.37 | 27.59 | -0.97% | |
| 28.17 | 28.47 | 27.76 | 27.86 | -1.73% | |
| 28.89 | 29.08 | 28.26 | 28.35 | -2.54% | |
| 29.50 | 29.87 | 29.06 | 29.09 | -0.68% | |
| 28.84 | 29.47 | 28.18 | 29.29 | -1.08% | |
| 29.50 | 29.64 | 28.82 | 29.61 | -2.15% | |
| 30.74 | 31.00 | 30.05 | 30.26 | -3.63% | |
| 31.51 | 31.69 | 30.79 | 31.40 | -0.88% | |
| 30.40 | 32.17 | 30.13 | 31.68 | -2.79% | |
| 31.44 | 32.95 | 31.03 | 32.59 | -2.45% | |
| 33.37 | 33.71 | 33.08 | 33.41 | -0.60% | |
| 33.97 | 34.21 | 33.35 | 33.61 | -0.36% | |
| 34.35 | 34.63 | 33.51 | 33.73 | -1.35% | |
| 34.49 | 34.86 | 34.02 | 34.19 | +0.41% | |
| 34.32 | 34.78 | 33.95 | 34.05 | -1.25% | |
| 34.48 | 35.15 | 34.32 | 34.48 | -0.40% | |
| 35.14 | 35.29 | 34.17 | 34.62 | -2.67% | |
| 34.92 | 35.72 | 34.92 | 35.57 | +1.77% | |
| 34.35 | 35.03 | 34.19 | 34.95 | +2.40% | |
| 34.32 | 34.93 | 33.87 | 34.13 | +1.01% | |
| 33.95 | 34.84 | 33.59 | 33.79 | +0.63% | |
| 34.50 | 34.73 | 33.51 | 33.58 | -2.44% | |
| 34.60 | 35.12 | 34.16 | 34.42 | +0.61% | |
| 33.88 | 34.35 | 33.53 | 34.21 | +1.18% | |
| 33.75 | 33.92 | 33.56 | 33.81 | +0.06% | |
| 34.53 | 34.55 | 33.62 | 33.79 | -1.40% | |
| 34.19 | 34.42 | 33.65 | 34.27 | +6.20% | |
| 31.54 | 32.82 | 31.45 | 32.27 | -3.82% | |
| 33.67 | 33.89 | 33.50 | 33.55 | -0.09% | |
| 34.01 | 34.29 | 33.33 | 33.58 | -1.52% | |
| 34.18 | 34.50 | 33.50 | 34.10 | +0.12% | |
| 33.58 | 34.46 | 33.47 | 34.06 | +1.37% | |
| 33.73 | 33.77 | 33.43 | 33.60 | -0.30% | |
| 33.78 | 34.09 | 33.66 | 33.70 | +0.24% | |
| 33.64 | 34.01 | 33.40 | 33.62 | -1.49% | |
| 33.95 | 34.20 | 33.75 | 34.13 | +1.97% | |
| 33.93 | 34.05 | 33.29 | 33.47 | +0.57% | |
| 33.00 | 33.44 | 32.76 | 33.28 | -0.86% | |
| 33.31 | 33.60 | 33.04 | 33.57 | -0.12% | |
| 33.12 | 33.61 | 32.93 | 33.61 | +1.76% | |
| 33.09 | 33.30 | 32.91 | 33.03 | -0.12% | |
| 32.88 | 33.17 | 32.84 | 33.07 | +0.24% | |
| 32.85 | 33.26 | 32.80 | 32.99 | -0.09% | |
| 32.82 | 33.27 | 32.79 | 33.02 | +1.82% | |
| 32.08 | 32.76 | 31.61 | 32.43 | -0.03% | |
| 32.51 | 32.70 | 32.27 | 32.44 | -1.55% | |
| 32.60 | 33.19 | 32.32 | 32.95 | -0.36% | |
| 32.96 | 33.63 | 32.92 | 33.07 | +0.21% | |
| 32.59 | 33.14 | 32.45 | 33.00 | +2.14% | |
| 32.66 | 32.80 | 32.24 | 32.31 | -1.52% | |
| 32.76 | 33.11 | 32.69 | 32.81 | -0.06% | |
| 32.78 | 32.90 | 32.54 | 32.83 | +1.26% | |
| 32.24 | 32.45 | 32.05 | 32.42 | +0.40% | |
| 32.32 | 32.32 | 31.98 | 32.29 | +0.03% | |
| 32.35 | 32.57 | 32.05 | 32.28 | +0.12% | |
| 32.01 | 32.48 | 31.91 | 32.24 | +0.56% | |
| 31.94 | 32.30 | 31.86 | 32.06 | +0.19% | |
| 31.95 | 32.48 | 31.81 | 32.00 | +0.31% | |
| 31.40 | 32.25 | 31.40 | 31.90 | +1.59% | |
| 31.73 | 31.97 | 31.20 | 31.40 | +0.93% | |
| 31.12 | 31.48 | 30.85 | 31.11 | -0.26% | |
| 31.10 | 31.41 | 30.55 | 31.19 | +1.93% | |
| 29.63 | 30.67 | 29.48 | 30.60 | +4.79% | |
| 28.45 | 29.22 | 28.09 | 29.20 | +2.67% | |
| 28.37 | 28.80 | 28.33 | 28.44 | +0.74% | |
| 29.03 | 29.19 | 28.14 | 28.23 | -2.92% | |
| 29.40 | 29.90 | 29.01 | 29.08 | -0.62% | |
| 30.11 | 30.34 | 29.02 | 29.26 | -2.47% | |
| 30.01 | 30.52 | 29.85 | 30.00 | -0.17% | |
| 30.15 | 30.33 | 29.90 | 30.05 | +0.27% | |
| 30.21 | 30.72 | 29.85 | 29.97 | -0.53% | |
| 29.92 | 30.48 | 29.89 | 30.13 | +1.24% | |
| 29.75 | 30.29 | 29.75 | 29.76 | +0.03% | |
| 29.79 | 29.95 | 29.30 | 29.75 | +0.54% | |
| 30.08 | 30.16 | 29.53 | 29.59 | -1.89% | |
| 28.95 | 30.57 | 28.77 | 30.16 | +5.05% | |
| 28.38 | 29.37 | 28.28 | 28.71 | +3.27% | |
| 28.03 | 28.77 | 27.79 | 27.80 | -0.71% | |
| 29.22 | 29.59 | 27.96 | 28.00 | -0.64% | |
| 28.86 | 29.13 | 28.12 | 28.18 | -2.53% | |
| 29.26 | 29.45 | 28.80 | 28.91 | -2.56% | |
| 29.25 | 29.76 | 29.16 | 29.67 | +1.19% | |
| 29.02 | 29.85 | 28.85 | 29.32 | +1.10% | |
| 28.87 | 29.08 | 28.61 | 29.00 | +0.83% | |
| 29.06 | 29.07 | 28.31 | 28.76 | -0.79% | |
| 28.10 | 29.05 | 28.07 | 28.99 | +2.69% | |
| 27.91 | 28.46 | 27.83 | 28.23 | +1.11% | |
| 27.53 | 28.08 | 27.45 | 27.92 | +1.31% | |
| 27.66 | 27.87 | 27.49 | 27.56 | -1.92% | |
| 28.12 | 28.40 | 27.63 | 28.10 | -1.30% | |
| 28.50 | 28.59 | 28.17 | 28.47 | -0.66% | |
| 29.00 | 29.88 | 28.41 | 28.66 | -2.78% | |
| 29.59 | 29.93 | 29.27 | 29.48 | -0.74% | |
| 29.99 | 30.72 | 28.83 | 29.70 | +2.20% | |
| 29.22 | 29.30 | 28.80 | 29.06 | +0.07% | |
| 29.04 | 29.17 | 28.75 | 29.04 | +0.73% | |
| 28.42 | 28.87 | 28.20 | 28.83 | +2.20% | |
| 28.82 | 29.11 | 28.09 | 28.21 | -2.76% | |
| 28.42 | 29.04 | 28.25 | 29.01 | +1.68% | |
| 28.64 | 28.64 | 28.12 | 28.53 | +0.25% | |
| 27.75 | 28.55 | 27.49 | 28.46 | +2.56% | |
| 27.77 | 27.84 | 27.31 | 27.75 | +0.51% | |
| 27.61 | 27.78 | 27.23 | 27.61 | +1.28% | |
| 26.46 | 27.58 | 26.44 | 27.26 | +1.79% | |
| 26.57 | 26.86 | 26.48 | 26.78 | +1.48% | |
| 26.94 | 27.27 | 26.28 | 26.39 | -1.31% | |
| 27.37 | 27.45 | 26.74 | 26.74 | -2.23% | |
| 27.43 | 27.59 | 26.94 | 27.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXTA chart for longer ranges.