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 (%)
Aug 31, 2018 4.440 4.440 4.440 0 +0.09(+2.07%)
Aug 30, 2018 4.470 4.470 4.290 4.350 10,596,492 -0.14(-3.12%)
Aug 29, 2018 4.440 4.520 4.350 4.490 7,599,218 +0.02(+0.45%)
Aug 28, 2018 4.460 4.510 4.390 4.470 7,920,068 +0.06(+1.36%)
Aug 27, 2018 4.380 4.500 4.320 4.410 13,648,948 +0.12(+2.80%)
Aug 24, 2018 4.280 4.360 4.230 4.290 6,023,900 +0.04(+0.94%)
Aug 23, 2018 4.460 4.480 4.200 4.250 13,462,317 -0.22(-4.92%)
Aug 22, 2018 4.460 4.530 4.450 4.470 6,380,940 +0.00(+0.00%)
Aug 21, 2018 4.400 4.500 4.400 4.470 9,366,211 +0.07(+1.59%)
Aug 20, 2018 4.410 4.440 4.360 4.400 6,280,808 +0.03(+0.69%)
Aug 17, 2018 4.250 4.380 4.210 4.370 10,787,100 +0.13(+3.07%)
Aug 16, 2018 4.150 4.270 4.140 4.240 11,024,449 +0.16(+3.92%)
Aug 15, 2018 4.110 4.180 4.010 4.080 14,911,703 -0.10(-2.39%)
Aug 14, 2018 4.280 4.320 4.170 4.180 15,111,078 -0.08(-1.88%)
Aug 13, 2018 4.300 4.320 4.210 4.260 9,511,502 -0.05(-1.16%)
Aug 10, 2018 4.350 4.350 4.240 4.310 16,017,600 -0.06(-1.37%)
Aug 09, 2018 4.450 4.480 4.350 4.370 10,699,603 -0.11(-2.46%)
Aug 08, 2018 4.520 4.530 4.350 4.480 9,069,076 -0.01(-0.22%)
Aug 07, 2018 4.560 4.590 4.480 4.490 8,267,198 -0.03(-0.66%)
Aug 06, 2018 4.490 4.520 4.400 4.520 10,632,198 +0.02(+0.44%)
Aug 03, 2018 4.460 4.530 4.410 4.500 10,177,700 +0.07(+1.58%)
Aug 02, 2018 4.520 4.520 4.350 4.430 21,836,770 -0.14(-3.06%)
Aug 01, 2018 4.640 4.640 4.460 4.570 23,377,804 -0.06(-1.30%)
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%)
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.