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 (%)
Jul 31, 2018 4.750 4.890 4.620 4.630 38,986,224 -0.73(-13.62%)
Jul 30, 2018 5.290 5.380 5.230 5.360 18,129,928 +0.11(+2.10%)
Jul 27, 2018 5.260 5.280 5.130 5.250 12,979,600 +0.06(+1.16%)
Jul 26, 2018 5.090 5.210 4.820 5.190 21,584,156 -0.03(-0.57%)
Jul 25, 2018 5.160 5.260 5.110 5.220 10,596,963 +0.01(+0.19%)
Jul 24, 2018 5.200 5.400 5.140 5.210 20,821,624 +0.17(+3.37%)
Jul 23, 2018 4.880 5.070 4.850 5.040 13,278,633 +0.17(+3.49%)
Jul 20, 2018 4.870 4.950 4.830 4.870 9,415,675 +0.04(+0.83%)
Jul 19, 2018 4.830 4.890 4.780 4.830 8,922,042 -0.08(-1.63%)
Jul 18, 2018 4.800 4.987 4.790 4.910 15,663,683 +0.13(+2.72%)
Jul 17, 2018 4.530 4.800 4.530 4.780 16,469,261 +0.24(+5.29%)
Jul 16, 2018 4.620 4.720 4.510 4.540 12,234,122 -0.07(-1.52%)
Jul 13, 2018 4.600 4.665 4.580 4.610 7,059,546 +0.02(+0.44%)
Jul 12, 2018 4.670 4.512 4.590 12,591,654 -0.02(-0.43%)
Jul 11, 2018 4.610 4.670 4.570 4.610 8,261,535 -0.10(-2.12%)
Jul 10, 2018 4.570 4.725 4.535 4.710 13,435,573 +0.15(+3.29%)
Jul 09, 2018 4.590 4.590 4.485 4.560 15,865,257 -0.03(-0.65%)
Jul 06, 2018 4.470 4.600 4.440 4.590 8,562,196 +0.10(+2.23%)
Jul 05, 2018 4.410 4.500 4.400 4.490 9,749,430 +0.11(+2.51%)
Jul 03, 2018 4.380 4.380 4.380 0 -0.07(-1.57%)
Jul 02, 2018 4.300 4.450 4.270 4.450 9,310,383 +0.11(+2.53%)
Jun 29, 2018 4.400 4.320 4.340 8,204,437 +0.04(+0.93%)
Jun 28, 2018 4.350 4.360 4.200 4.300 11,542,222 -0.05(-1.15%)
Jun 27, 2018 4.520 4.559 4.340 4.350 11,845,941 -0.14(-3.12%)
Jun 26, 2018 4.600 4.600 4.320 4.490 19,288,512 -0.06(-1.32%)
Jun 25, 2018 4.800 4.890 4.520 4.550 18,335,872 -0.33(-6.76%)
Jun 22, 2018 4.700 4.900 4.700 4.880 17,882,760 +0.21(+4.50%)
Jun 21, 2018 4.700 4.760 4.640 4.670 6,024,749 -0.05(-1.06%)
Jun 20, 2018 4.670 4.730 4.570 4.720 7,163,036 +0.09(+1.94%)
Jun 19, 2018 4.620 4.650 4.520 4.630 8,459,871 -0.09(-1.91%)
Jun 18, 2018 4.600 4.730 4.590 4.720 7,579,082 +0.05(+1.07%)
Jun 15, 2018 4.800 4.530 4.670 27,921,732 -0.13(-2.71%)
Jun 14, 2018 4.840 4.850 4.730 4.800 6,874,019 +0.03(+0.63%)
Jun 13, 2018 4.820 4.880 4.730 4.770 8,055,670 -0.03(-0.63%)
Jun 12, 2018 4.770 4.840 4.720 4.800 8,002,876 +0.07(+1.48%)
Jun 11, 2018 4.710 4.785 4.690 4.730 7,377,265 +0.03(+0.64%)
Jun 08, 2018 4.700 4.740 4.650 4.700 6,755,539 -0.01(-0.21%)
Jun 07, 2018 4.640 4.730 4.585 4.710 11,483,889 +0.06(+1.29%)
Jun 06, 2018 4.520 4.650 10,142,751 +0.02(+0.43%)
Jun 05, 2018 4.650 4.730 4.540 4.630 9,222,668 -0.02(-0.43%)
Jun 04, 2018 4.680 4.740 4.580 4.650 10,170,247 +0.03(+0.65%)
Jun 01, 2018 4.610 4.690 4.565 4.620 12,713,813 +0.10(+2.21%)
May 31, 2018 4.820 4.920 4.480 4.520 33,037,656 -0.06(-1.31%)
May 30, 2018 4.310 4.635 4.310 4.580 24,067,072 +0.16(+3.62%)
May 29, 2018 4.420 4.520 4.400 4.420 7,080,770 -0.05(-1.12%)
May 25, 2018 4.470 4.470 4.470 0 -0.04(-0.89%)
May 24, 2018 4.500 4.540 4.420 4.510 9,717,071 +0.01(+0.22%)
May 23, 2018 4.510 4.540 4.450 4.500 9,083,025 -0.06(-1.32%)
May 22, 2018 4.520 4.670 4.510 4.560 11,858,379 +0.10(+2.24%)
May 21, 2018 4.630 4.630 4.450 4.460 12,922,550 -0.24(-5.11%)
May 18, 2018 4.820 4.900 4.660 4.700 8,352,755 -0.12(-2.49%)
May 17, 2018 4.700 4.895 4.690 4.820 13,347,071 +0.11(+2.34%)
May 16, 2018 4.470 4.730 4.450 4.710 19,912,482 +0.27(+6.08%)
May 15, 2018 4.390 4.480 4.370 4.440 7,575,632 +0.04(+0.91%)
May 14, 2018 4.530 4.550 4.360 4.400 10,926,150 -0.08(-1.79%)
May 11, 2018 4.500 4.580 4.460 4.480 9,290,577 +0.03(+0.67%)
May 10, 2018 4.410 4.470 4.360 4.450 13,250,552 +0.07(+1.60%)
May 09, 2018 4.470 4.530 4.350 4.380 14,219,436 -0.06(-1.35%)
May 08, 2018 4.560 4.580 4.420 4.440 12,069,270 -0.10(-2.20%)
May 07, 2018 4.540 4.590 4.490 4.540 9,049,308 +0.01(+0.22%)
May 04, 2018 4.330 4.595 4.300 4.530 18,883,796 +0.19(+4.38%)
May 03, 2018 4.320 4.380 4.240 4.340 11,129,258 +0.04(+0.93%)
May 02, 2018 4.340 4.420 4.260 4.300 16,430,093 -0.02(-0.46%)
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.