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 (%)
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%)
May 01, 2018 4.520 4.553 4.140 4.320 31,507,196 -0.27(-5.88%)
Apr 30, 2018 4.700 4.820 4.410 4.590 29,239,896 -0.16(-3.37%)
Apr 27, 2018 4.800 4.835 4.540 4.750 25,906,376 -0.08(-1.66%)
Apr 26, 2018 4.870 4.935 4.730 4.830 11,403,225 -0.02(-0.41%)
Apr 25, 2018 4.670 4.880 4.660 4.850 9,557,346 +0.15(+3.19%)
Apr 24, 2018 4.720 4.780 4.590 4.700 8,519,480 +0.02(+0.43%)
Apr 23, 2018 4.710 4.810 4.645 4.680 7,848,858 -0.07(-1.47%)
Apr 20, 2018 4.760 4.830 4.670 4.750 8,332,345 +0.00(+0.00%)
Apr 19, 2018 4.800 4.830 4.680 4.750 14,190,943 -0.07(-1.45%)
Apr 18, 2018 4.760 4.930 4.680 4.820 21,942,282 +0.11(+2.34%)
Apr 17, 2018 4.560 4.750 4.560 4.710 14,292,274 +0.18(+3.97%)
Apr 16, 2018 4.500 4.580 4.460 4.530 8,854,919 +0.06(+1.34%)
Apr 13, 2018 4.530 4.580 4.400 4.470 7,977,809 -0.02(-0.45%)
Apr 12, 2018 4.370 4.520 4.360 4.490 11,335,504 +0.12(+2.75%)
Apr 11, 2018 4.400 4.440 4.330 4.370 10,234,491 -0.06(-1.35%)
Apr 10, 2018 4.380 4.460 4.350 4.430 11,596,344 +0.12(+2.78%)
Apr 09, 2018 4.420 4.440 4.300 4.310 10,200,464 -0.06(-1.37%)
Apr 06, 2018 4.510 4.560 4.320 4.370 12,571,943 -0.20(-4.38%)
Apr 05, 2018 4.470 4.615 4.430 4.570 11,373,805 +0.15(+3.39%)
Apr 04, 2018 4.380 4.445 4.330 4.420 9,567,703 -0.08(-1.78%)
Apr 03, 2018 4.460 4.540 4.400 4.500 9,862,661 +0.08(+1.81%)
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.