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, 2019 2.950 2.960 2.750 2.820 15,489,998 -0.18(-6.00%)
Jul 30, 2019 2.550 3.030 2.510 3.000 30,246,872 +0.46(+18.11%)
Jul 29, 2019 2.500 2.550 2.450 2.540 8,113,971 +0.06(+2.42%)
Jul 26, 2019 2.460 2.490 2.400 2.480 4,839,900 +0.02(+0.81%)
Jul 25, 2019 2.570 2.585 2.400 2.460 9,131,572 -0.13(-5.02%)
Jul 24, 2019 2.460 2.595 2.450 2.590 8,777,632 +0.09(+3.60%)
Jul 23, 2019 2.450 2.520 2.430 2.500 12,084,191 +0.08(+3.31%)
Jul 22, 2019 2.430 2.480 2.380 2.420 10,319,762 +0.01(+0.41%)
Jul 19, 2019 2.240 2.430 2.220 2.410 9,703,800 +0.19(+8.56%)
Jul 18, 2019 2.260 2.300 2.190 2.220 6,645,190 -0.06(-2.63%)
Jul 17, 2019 2.300 2.330 2.180 2.280 10,066,882 -0.02(-0.87%)
Jul 16, 2019 2.180 2.360 2.160 2.300 10,716,502 +0.13(+5.99%)
Jul 15, 2019 2.180 2.190 2.082 2.170 5,503,163 +0.03(+1.40%)
Jul 12, 2019 2.070 2.160 2.060 2.140 7,819,100 +0.09(+4.39%)
Jul 11, 2019 2.100 2.120 2.040 2.050 6,781,432 -0.04(-1.91%)
Jul 10, 2019 2.150 2.170 2.070 2.090 5,668,060 -0.04(-1.88%)
Jul 09, 2019 2.160 2.175 2.050 2.130 6,867,592 -0.04(-1.84%)
Jul 08, 2019 2.250 2.300 2.160 2.170 5,432,324 -0.10(-4.41%)
Jul 05, 2019 2.190 2.290 2.180 2.270 4,580,600 +0.06(+2.71%)
Jul 03, 2019 2.260 2.293 2.160 2.210 5,010,100 -0.05(-2.21%)
Jul 02, 2019 2.370 2.370 2.230 2.260 7,968,440 -0.11(-4.64%)
Jul 01, 2019 2.410 2.430 2.350 2.370 5,420,551 +0.00(+0.00%)
Jun 28, 2019 2.300 2.370 2.250 2.370 12,376,800 +0.09(+3.95%)
Jun 27, 2019 2.300 2.340 2.230 2.280 7,581,520 -0.02(-0.87%)
Jun 26, 2019 2.190 2.320 2.180 2.300 7,212,242 +0.13(+5.99%)
Jun 25, 2019 2.150 2.235 2.090 2.170 8,852,630 +0.03(+1.40%)
Jun 24, 2019 2.240 2.260 2.110 2.140 7,142,089 -0.10(-4.46%)
Jun 21, 2019 2.190 2.250 2.190 2.240 8,481,500 +0.04(+1.82%)
Jun 20, 2019 2.340 2.360 2.200 2.200 10,433,294 -0.09(-3.93%)
Jun 19, 2019 2.300 2.350 2.230 2.290 9,744,166 +0.08(+3.62%)
Jun 18, 2019 2.100 2.270 2.060 2.210 13,062,803 +0.12(+5.74%)
Jun 17, 2019 2.050 2.110 1.970 2.090 5,981,479 +0.03(+1.46%)
Jun 14, 2019 2.120 2.130 2.020 2.060 5,141,800 -0.09(-4.19%)
Jun 13, 2019 2.090 2.150 2.060 2.150 5,133,299 +0.09(+4.37%)
Jun 12, 2019 2.080 2.100 2.040 2.060 4,283,042 -0.05(-2.37%)
Jun 11, 2019 2.150 2.160 2.080 2.110 7,058,659 +0.06(+2.93%)
Jun 10, 2019 2.050 2.140 2.025 2.050 8,233,927 +0.05(+2.50%)
Jun 07, 2019 1.970 2.020 1.920 2.000 3,880,100 +0.03(+1.52%)
Jun 06, 2019 1.900 1.980 1.900 1.970 4,313,795 +0.03(+1.55%)
Jun 05, 2019 2.030 2.060 1.900 1.940 6,904,222 -0.08(-3.96%)
Jun 04, 2019 1.920 2.090 1.900 2.020 13,140,627 +0.15(+8.02%)
Jun 03, 2019 1.730 1.910 1.730 1.870 10,830,180 +0.15(+8.72%)
May 31, 2019 1.710 1.740 1.660 1.720 9,648,500 -0.02(-1.15%)
May 30, 2019 1.840 1.870 1.710 1.740 9,627,863 -0.11(-5.95%)
May 29, 2019 1.860 1.880 1.810 1.850 4,722,765 -0.06(-3.14%)
May 28, 2019 2.010 2.010 1.750 1.910 16,101,661 -0.08(-4.02%)
May 24, 2019 2.150 2.180 1.990 1.990 11,381,000 -0.15(-7.01%)
May 23, 2019 2.100 2.200 2.030 2.140 15,022,559 -0.08(-3.60%)
May 22, 2019 2.290 2.310 2.190 2.220 6,376,724 -0.08(-3.48%)
May 21, 2019 2.280 2.370 2.270 2.300 4,631,210 +0.04(+1.77%)
May 20, 2019 2.330 2.350 2.250 2.260 7,347,886 -0.10(-4.24%)
May 17, 2019 2.290 2.420 2.260 2.360 7,332,600 +0.02(+0.85%)
May 16, 2019 2.360 2.390 2.310 2.340 3,473,762 +0.01(+0.43%)
May 15, 2019 2.290 2.370 2.255 2.330 5,776,468 +0.00(+0.00%)
May 14, 2019 2.310 2.340 2.250 2.330 4,096,850 +0.06(+2.64%)
May 13, 2019 2.350 2.370 2.190 2.270 9,531,992 -0.17(-6.97%)
May 10, 2019 2.420 2.460 2.400 2.440 5,171,800 -0.01(-0.41%)
May 09, 2019 2.400 2.480 2.380 2.450 3,995,168 +0.01(+0.41%)
May 08, 2019 2.500 2.530 2.430 2.440 5,905,534 -0.08(-3.17%)
May 07, 2019 2.530 2.580 2.490 2.520 5,673,480 -0.06(-2.33%)
May 06, 2019 2.440 2.610 2.440 2.580 7,311,821 +0.03(+1.18%)
May 03, 2019 2.360 2.560 2.340 2.550 11,728,000 +0.23(+9.91%)
May 02, 2019 2.310 2.335 2.250 2.320 8,903,605 -0.01(-0.43%)
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.