Axalta Coating Systems Ltd.
AXTANYSEBasic Materials● Active
$32.38
+$0.21(+0.65%)
Market Cap$6.9B
P/E Ratio—
52W High$35.72
52W Low$24.937
Axalta Coating Systems Ltd.（AXTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
axta · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$41.66
Nov 25, 2024
-22.8% from here
5-Year Low5Y
$20.66
Oct 10, 2022
+55.8% from low
IPO Priceadj.
$20.75
Nov 12, 2014
+55.1% since IPO
1 Year Ago
$30.94
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$31.97
Jun 8, 2021
+0.7% in 5Y
10 Years Ago
$28.19
Jun 8, 2016
+14.2% in 10Y
Historical Price Data · AXTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.55 | $33.11 | $31.92 | $32.18 | $32.18 | 3.9M | -1.14% |
| Jun 4, 2026 | $32.25 | $32.65 | $31.62 | $31.77 | $31.77 | 3.8M | -1.49% |
| Jun 3, 2026 | $30.87 | $31.60 | $30.57 | $31.18 | $31.18 | 6.7M | +1.00% |
| Jun 2, 2026 | $30.40 | $30.71 | $30.03 | $30.38 | $30.38 | 1.1M | -0.07% |
| Jun 1, 2026 | $30.40 | $30.53 | $29.69 | $30.39 | $30.39 | 2.2M | -0.03% |
| May 29, 2026 | $30.33 | $31.29 | $29.91 | $30.77 | $30.77 | 4.5M | +1.45% |
| May 28, 2026 | $30.16 | $30.40 | $29.64 | $30.19 | $30.19 | 5.7M | +0.10% |
| May 27, 2026 | $30.75 | $31.59 | $30.11 | $30.33 | $30.33 | 11.2M | -1.37% |
| May 26, 2026 | $30.02 | $30.27 | $29.68 | $30.01 | $30.01 | 1.4M | -0.03% |
| May 22, 2026 | $29.55 | $29.78 | $29.09 | $29.22 | $29.22 | 1.5M | -1.12% |
| May 21, 2026 | $28.44 | $29.39 | $28.17 | $29.13 | $29.13 | 1.7M | +2.43% |
| May 20, 2026 | $27.82 | $28.82 | $27.43 | $28.74 | $28.74 | 2.1M | +3.31% |
| May 19, 2026 | $27.72 | $27.82 | $26.82 | $27.76 | $27.76 | 1.9M | +0.14% |
| May 18, 2026 | $27.51 | $28.02 | $27.29 | $27.61 | $27.61 | 1.7M | +0.36% |
| May 15, 2026 | $27.84 | $27.84 | $26.79 | $26.81 | $26.81 | 1.2M | -3.70% |
| May 14, 2026 | $28.13 | $28.48 | $27.93 | $28.16 | $28.16 | 1.2M | +0.11% |
| May 13, 2026 | $27.66 | $28.07 | $27.63 | $27.91 | $27.91 | 1.8M | +0.90% |
| May 12, 2026 | $28.32 | $28.32 | $27.52 | $27.79 | $27.79 | 1.5M | -1.87% |
| May 11, 2026 | $29.38 | $29.46 | $28.38 | $28.39 | $28.39 | 1.6M | -3.37% |
| May 8, 2026 | $28.72 | $29.41 | $28.69 | $29.13 | $29.13 | 1.8M | +1.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AXTA
Jan 1 → Dec 31 · 6 years2026-1.3%$32.59 → $32.18
-1.3%
2025-5.4%$34.17 → $32.31
-5.4%
2024+1.8%$33.61 → $34.22
+1.8%
2023+31.9%$25.75 → $33.97
+31.9%
2022-23.2%$33.17 → $25.47
-23.2%
2021+4.3%$31.76 → $33.12
+4.3%
Best Year2023 · +31.9%
Worst Year2022 · -23.2%
Positive Years3 / 6
Avg Annual Return+1.4%
6Y Total Return+1.3%
6Y CAGR~+0.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in AXTA?
If you invested $1,000 in AXTA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,142
Total Return+14.2%
CAGR~+1.3% / yr
Profit+$142
Based on Jun 8, 2016 · $28.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Axalta Coating Systems Ltd.（AXTA）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AXTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AXTA 历史股价FMP 日线复权 OHLCV