AXTA(AXTA)
AXTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $37.85 | $37.85 | $37.30 | $37.44 | 1.29M |
| 8/7/2026 | $37.90 | $38.61 | $37.87 | $38.19 | 1.11M |
| 8/6/2026 | $38.12 | $38.37 | $37.50 | $37.54 | 1.73M |
| 8/5/2026 | $37.75 | $38.16 | $37.58 | $38.07 | 1.24M |
| 8/4/2026 | $36.54 | $37.70 | $36.54 | $37.61 | 1.57M |
| 8/3/2026 | $36.45 | $36.82 | $36.16 | $36.28 | 1.68M |
| 7/31/2026 | $36.03 | $36.03 | $35.47 | $35.81 | 1.36M |
| 7/30/2026 | $36.45 | $36.62 | $35.65 | $36.03 | 1.97M |
| 7/29/2026 | $35.35 | $35.53 | $34.79 | $34.83 | 1.58M |
| 7/28/2026 | $34.76 | $35.98 | $34.75 | $35.44 | 3.19M |
| 7/27/2026 | $33.67 | $34.33 | $33.22 | $33.74 | 1.50M |
| 7/24/2026 | $32.13 | $33.35 | $32.08 | $32.76 | 1.47M |
| 7/23/2026 | $31.98 | $32.37 | $31.52 | $31.68 | 3.59M |
| 7/22/2026 | $33.35 | $33.72 | $32.73 | $32.80 | 952,309 |
| 7/21/2026 | $32.06 | $32.80 | $31.93 | $32.46 | 869,236 |
| 7/20/2026 | $32.34 | $32.55 | $32.07 | $32.12 | 1.32M |
| 7/17/2026 | $32.88 | $33.03 | $32.23 | $32.34 | 1.54M |
| 7/16/2026 | $32.40 | $32.96 | $32.18 | $32.88 | 1.11M |
| 7/15/2026 | $32.02 | $32.54 | $31.94 | $32.43 | 1.58M |
| 7/14/2026 | $32.53 | $32.67 | $31.88 | $32.12 | 1.91M |
| 7/13/2026 | $32.69 | $33.15 | $31.89 | $32.07 | 2.40M |
| 7/10/2026 | $32.58 | $32.95 | $32.48 | $32.51 | 917,700 |
| 7/9/2026 | $32.68 | $32.93 | $32.38 | $32.55 | 891,800 |
| 7/8/2026 | $33.21 | $33.58 | $31.70 | $32.56 | 1.47M |
| 7/7/2026 | $35.14 | $35.30 | $34.24 | $34.25 | 1.47M |
| 7/6/2026 | $35.24 | $35.24 | $34.58 | $35.01 | 1.23M |
| 7/2/2026 | $34.70 | $35.22 | $34.59 | $35.11 | 1.48M |
| 7/1/2026 | $34.18 | $34.51 | $33.96 | $34.20 | 1.43M |
| 6/30/2026 | $33.91 | $34.30 | $33.76 | $34.22 | 890,100 |
| 6/29/2026 | $34.29 | $34.29 | $33.44 | $34.01 | 1.57M |
| 6/26/2026 | $34.22 | $34.69 | $34.15 | $34.50 | 1.70M |
| 6/25/2026 | $35.14 | $35.43 | $34.29 | $34.73 | 2.32M |
| 6/24/2026 | $34.00 | $34.78 | $34.00 | $34.66 | 2.34M |
| 6/23/2026 | $33.48 | $34.30 | $33.48 | $33.64 | 2.36M |
| 6/22/2026 | $34.90 | $35.02 | $34.26 | $34.33 | 2.50M |
| 6/18/2026 | $33.79 | $34.95 | $33.48 | $34.78 | 4.86M |
| 6/17/2026 | $33.52 | $34.29 | $33.52 | $34.00 | 3.35M |
| 6/16/2026 | $34.13 | $34.60 | $33.30 | $33.32 | 3.14M |
| 6/15/2026 | $34.41 | $34.66 | $33.66 | $33.77 | 1.71M |
| 6/12/2026 | $33.73 | $33.75 | $32.84 | $33.11 | 2.40M |
| 6/11/2026 | $32.22 | $33.02 | $31.97 | $32.68 | 2.86M |
| 6/10/2026 | $32.98 | $33.44 | $32.05 | $32.10 | 1.96M |
| 6/9/2026 | $32.98 | $33.34 | $32.44 | $32.85 | 2.36M |
| 6/8/2026 | $31.84 | $32.60 | $31.84 | $31.84 | 2.39M |
| 6/5/2026 | $32.55 | $33.11 | $31.92 | $32.18 | 3.87M |
| 6/4/2026 | $32.25 | $32.65 | $31.62 | $31.77 | 3.79M |
| 6/3/2026 | $30.87 | $31.60 | $30.57 | $31.18 | 6.69M |
| 6/2/2026 | $30.40 | $30.71 | $30.03 | $30.38 | 1.12M |
| 6/1/2026 | $30.40 | $30.53 | $29.69 | $30.39 | 2.19M |
| 5/29/2026 | $30.33 | $31.29 | $29.91 | $30.77 | 4.53M |
| 5/28/2026 | $30.16 | $30.40 | $29.64 | $30.19 | 5.68M |
| 5/27/2026 | $30.75 | $31.59 | $30.11 | $30.33 | 11.25M |
| 5/26/2026 | $30.02 | $30.27 | $29.68 | $30.01 | 1.42M |
| 5/22/2026 | $29.55 | $29.78 | $29.09 | $29.22 | 1.48M |
| 5/21/2026 | $28.44 | $29.39 | $28.17 | $29.13 | 1.65M |
| 5/20/2026 | $27.82 | $28.82 | $27.43 | $28.74 | 2.08M |
| 5/19/2026 | $27.72 | $27.82 | $26.82 | $27.76 | 1.91M |
| 5/18/2026 | $27.51 | $28.02 | $27.29 | $27.61 | 1.68M |
| 5/15/2026 | $27.84 | $27.84 | $26.79 | $26.81 | 1.15M |
| 5/14/2026 | $28.13 | $28.48 | $27.93 | $28.16 | 1.24M |
| 5/13/2026 | $27.66 | $28.07 | $27.63 | $27.91 | 1.79M |