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 29, 2016 6.480 6.650 6.450 6.560 9,471,741 +0.06(+0.92%)
Jul 28, 2016 6.700 6.700 6.420 6.500 15,418,386 -0.20(-2.99%)
Jul 27, 2016 6.490 7.090 6.390 6.700 39,652,408 +0.52(+8.41%)
Jul 26, 2016 5.460 6.200 5.440 6.180 34,140,776 +0.76(+14.02%)
Jul 25, 2016 5.510 5.669 5.280 5.420 16,886,380 -0.09(-1.63%)
Jul 22, 2016 5.420 5.520 5.335 5.510 8,596,011 +0.11(+2.04%)
Jul 21, 2016 5.440 5.550 5.300 5.400 8,936,111 +0.00(+0.00%)
Jul 20, 2016 5.320 5.450 5.105 5.400 10,580,230 -0.06(-1.10%)
Jul 19, 2016 5.700 5.790 5.400 5.460 13,386,913 -0.36(-6.19%)
Jul 18, 2016 5.600 5.840 5.460 5.820 11,205,944 +0.22(+3.93%)
Jul 15, 2016 5.490 5.680 5.450 5.600 9,715,362 +0.06(+1.08%)
Jul 14, 2016 5.300 5.595 5.250 5.540 14,452,481 +0.24(+4.53%)
Jul 13, 2016 5.510 5.520 5.150 5.300 9,096,162 -0.13(-2.39%)
Jul 12, 2016 5.120 5.495 5.070 5.430 15,459,487 +0.49(+9.92%)
Jul 11, 2016 4.970 5.000 4.870 4.940 10,681,665 +0.11(+2.28%)
Jul 08, 2016 4.700 4.850 4.670 4.830 9,313,492 +0.24(+5.23%)
Jul 07, 2016 4.690 4.790 4.530 4.590 6,350,014 -0.06(-1.29%)
Jul 06, 2016 4.500 4.690 4.480 4.650 5,382,382 +0.07(+1.53%)
Jul 05, 2016 4.860 4.890 4.530 4.580 8,224,316 -0.27(-5.57%)
Jul 01, 2016 4.600 4.850 4.850 4.850 9,278,400 +0.19(+4.08%)
Jun 30, 2016 4.430 4.660 4.360 4.660 8,574,952 +0.25(+5.67%)
Jun 29, 2016 4.370 4.480 4.300 4.410 11,703,809 +0.17(+4.01%)
Jun 28, 2016 4.210 4.400 4.180 4.240 11,179,951 +0.17(+4.18%)
Jun 27, 2016 4.320 4.400 4.060 4.070 10,943,062 -0.33(-7.50%)
Jun 24, 2016 4.570 4.700 4.330 4.400 18,647,486 -0.47(-9.65%)
Jun 23, 2016 4.860 4.940 4.733 4.870 7,829,535 +0.10(+2.10%)
Jun 22, 2016 5.000 5.020 4.650 4.770 9,823,003 -0.13(-2.65%)
Jun 21, 2016 5.010 5.030 4.800 4.900 8,757,258 -0.11(-2.20%)
Jun 20, 2016 4.980 5.130 4.960 5.010 8,052,631 +0.12(+2.45%)
Jun 17, 2016 4.990 5.160 4.860 4.890 15,387,442 -0.03(-0.61%)
Jun 16, 2016 4.820 4.955 4.790 4.920 7,994,152 -0.04(-0.81%)
Jun 15, 2016 4.780 5.050 4.730 4.960 9,780,874 +0.35(+7.59%)
Jun 14, 2016 4.820 4.930 4.480 4.610 11,153,782 -0.26(-5.34%)
Jun 13, 2016 5.040 5.040 4.860 4.870 7,546,634 -0.09(-1.81%)
Jun 10, 2016 4.920 5.050 4.880 4.960 12,905,431 -0.09(-1.78%)
Jun 09, 2016 5.270 5.280 4.924 5.050 20,793,852 -0.30(-5.61%)
Jun 08, 2016 4.860 5.500 4.850 5.350 30,425,388 +0.77(+16.81%)
Jun 07, 2016 4.610 4.670 4.550 4.580 9,997,790 -0.09(-1.93%)
Jun 06, 2016 4.700 4.725 4.590 4.670 9,532,237 -0.01(-0.21%)
Jun 03, 2016 4.500 4.680 4.470 4.680 13,612,371 +0.22(+4.93%)
Jun 02, 2016 4.200 4.480 4.200 4.460 9,376,333 +0.19(+4.45%)
Jun 01, 2016 4.200 4.310 4.140 4.270 11,038,239 -0.01(-0.23%)
May 31, 2016 4.170 4.320 4.120 4.280 19,061,408 +0.18(+4.39%)
May 27, 2016 4.080 4.100 4.100 4.100 8,003,400 +0.01(+0.24%)
May 26, 2016 4.260 4.270 4.010 4.090 13,362,017 +0.12(+3.02%)
May 25, 2016 3.610 3.990 3.610 3.970 12,089,646 +0.40(+11.20%)
May 24, 2016 3.660 3.680 3.535 3.570 9,437,500 -0.02(-0.56%)
May 23, 2016 3.450 3.630 3.400 3.590 9,380,455 +0.13(+3.76%)
May 20, 2016 3.550 3.600 3.440 3.460 6,817,521 -0.05(-1.42%)
May 19, 2016 3.320 3.540 3.310 3.510 7,671,653 +0.11(+3.24%)
May 18, 2016 3.510 3.690 3.330 3.400 11,757,710 -0.21(-5.82%)
May 17, 2016 3.590 3.720 3.490 3.610 10,820,385 +0.13(+3.74%)
May 16, 2016 3.510 3.670 3.480 3.480 9,639,851 +0.02(+0.58%)
May 13, 2016 3.460 3.580 3.360 3.460 9,419,717 +0.00(+0.00%)
May 12, 2016 3.690 3.750 3.440 3.460 10,318,337 -0.20(-5.46%)
May 11, 2016 3.640 3.760 3.560 3.660 11,756,801 +0.00(+0.00%)
May 10, 2016 3.650 3.710 3.490 3.660 13,553,428 +0.12(+3.39%)
May 09, 2016 3.950 3.950 3.533 3.540 25,584,388 -0.55(-13.45%)
May 06, 2016 4.110 4.370 3.967 4.090 19,138,524 -0.05(-1.21%)
May 05, 2016 4.400 4.460 4.130 4.140 16,212,441 -0.19(-4.39%)
May 04, 2016 4.400 4.610 4.220 4.330 26,665,084 -0.12(-2.70%)
May 03, 2016 4.550 4.580 4.215 4.450 35,550,376 -0.19(-4.09%)
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.