Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.490 4.550 4.350 4.470 9,760,833 -0.16(-3.46%)
Mar 30, 2015 4.530 4.650 4.480 4.630 6,885,535 +0.14(+3.12%)
Mar 27, 2015 4.380 4.585 4.340 4.490 10,201,461 +0.08(+1.81%)
Mar 26, 2015 4.320 4.420 4.230 4.410 8,440,230 +0.11(+2.56%)
Mar 25, 2015 4.280 4.450 4.250 4.300 16,158,808 +0.12(+2.87%)
Mar 24, 2015 4.050 4.190 4.050 4.180 6,634,497 +0.09(+2.20%)
Mar 23, 2015 3.940 4.150 3.900 4.090 10,387,801 +0.04(+0.99%)
Mar 20, 2015 3.960 4.060 3.790 4.050 24,794,740 -0.15(-3.57%)
Mar 19, 2015 4.150 4.240 4.110 4.200 5,831,420 -0.09(-2.10%)
Mar 18, 2015 3.930 4.350 3.920 4.290 12,921,344 +0.31(+7.79%)
Mar 17, 2015 3.890 4.020 3.890 3.980 7,006,537 +0.04(+1.02%)
Mar 16, 2015 4.030 4.060 3.860 3.940 4,776,638 -0.06(-1.50%)
Mar 13, 2015 4.030 4.070 3.920 4.000 6,523,818 -0.13(-3.15%)
Mar 12, 2015 4.090 4.130 3.940 4.130 8,965,454 +0.13(+3.25%)
Mar 11, 2015 3.940 4.030 3.870 4.000 6,721,213 +0.06(+1.52%)
Mar 10, 2015 3.990 4.060 3.930 3.940 7,652,577 -0.14(-3.43%)
Mar 09, 2015 4.090 4.160 3.980 4.080 6,026,945 -0.03(-0.73%)
Mar 06, 2015 4.050 4.200 4.050 4.110 6,380,661 -0.02(-0.48%)
Mar 05, 2015 4.120 4.180 4.020 4.130 6,644,388 +0.00(+0.00%)
Mar 04, 2015 4.010 4.180 4.060 4.130 8,616,883 +0.07(+1.72%)
Mar 03, 2015 4.160 4.220 4.020 4.060 11,600,351 -0.26(-6.02%)
Mar 02, 2015 4.380 4.400 4.200 4.320 8,959,190 -0.10(-2.26%)
Feb 27, 2015 4.470 4.520 4.380 4.420 4,617,123 -0.04(-0.90%)
Feb 26, 2015 4.480 4.630 4.390 4.460 6,029,586 -0.10(-2.19%)
Feb 25, 2015 4.460 4.680 4.460 4.560 8,459,407 +0.06(+1.33%)
Feb 24, 2015 4.300 4.540 4.300 4.500 6,193,423 +0.18(+4.17%)
Feb 23, 2015 4.400 4.420 4.270 4.320 7,009,701 -0.15(-3.36%)
Feb 20, 2015 4.540 4.650 4.460 4.470 5,965,552 -0.10(-2.19%)
Feb 19, 2015 4.540 4.670 4.470 4.570 5,197,371 -0.03(-0.65%)
Feb 18, 2015 4.570 4.750 4.460 4.600 6,738,947 -0.08(-1.71%)
Feb 17, 2015 4.860 4.870 4.630 4.680 9,338,599 -0.19(-3.90%)
Feb 13, 2015 4.570 4.870 4.870 4.870 12,564,400 +0.39(+8.71%)
Feb 12, 2015 4.370 4.530 4.345 4.480 7,615,080 +0.19(+4.43%)
Feb 11, 2015 4.190 4.330 4.110 4.290 7,014,550 +0.02(+0.47%)
Feb 10, 2015 4.330 4.340 4.120 4.270 7,210,127 -0.07(-1.61%)
Feb 09, 2015 4.220 4.450 4.190 4.340 8,569,484 +0.14(+3.33%)
Feb 06, 2015 4.090 4.310 4.040 4.200 8,440,817 +0.09(+2.19%)
Feb 05, 2015 4.140 4.260 4.070 4.110 11,957,297 +0.02(+0.49%)
Feb 04, 2015 4.170 4.290 4.040 4.090 11,349,945 -0.16(-3.76%)
Feb 03, 2015 3.980 4.350 3.970 4.250 16,795,264 +0.39(+10.10%)
Feb 02, 2015 3.800 3.900 3.750 3.860 9,377,418 +0.07(+1.85%)
Jan 30, 2015 3.680 3.930 3.650 3.790 14,128,350 +0.05(+1.34%)
Jan 29, 2015 3.950 3.950 3.620 3.740 17,432,652 -0.18(-4.59%)
Jan 28, 2015 4.360 4.430 3.750 3.920 26,204,772 -0.33(-7.76%)
Jan 27, 2015 4.340 4.370 4.150 4.250 18,742,778 +0.20(+4.94%)
Jan 26, 2015 3.970 4.150 3.900 4.050 13,318,787 +0.04(+1.00%)
Jan 23, 2015 4.020 4.070 3.920 4.010 8,766,695 -0.11(-2.67%)
Jan 22, 2015 4.010 4.130 3.910 4.120 8,140,489 +0.16(+4.04%)
Jan 21, 2015 3.890 4.080 3.870 3.960 7,875,048 +0.05(+1.28%)
Jan 20, 2015 4.110 4.200 3.850 3.910 11,555,306 -0.15(-3.69%)
Jan 16, 2015 3.920 4.070 3.870 4.060 11,914,825 +0.14(+3.57%)
Jan 15, 2015 4.070 4.080 3.830 3.920 10,390,912 -0.05(-1.26%)
Jan 14, 2015 4.020 4.120 3.870 3.970 16,058,202 -0.19(-4.57%)
Jan 13, 2015 4.770 4.770 4.060 4.160 28,850,508 -0.49(-10.54%)
Jan 12, 2015 5.290 5.290 4.620 4.650 28,712,908 -0.75(-13.89%)
Jan 09, 2015 5.580 5.580 5.340 5.400 10,644,992 -0.18(-3.23%)
Jan 08, 2015 5.690 5.700 5.520 5.580 8,356,173 -0.03(-0.53%)
Jan 07, 2015 5.750 5.820 5.520 5.610 10,446,307 -0.11(-1.92%)
Jan 06, 2015 5.660 5.750 5.360 5.720 12,319,843 +0.11(+1.96%)
Jan 05, 2015 5.900 5.900 5.560 5.610 10,696,457 -0.36(-6.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.