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 (%)
Nov 30, 2017 4.910 4.980 4.830 4.870 13,232,732 -0.02(-0.41%)
Nov 29, 2017 4.760 4.900 4.750 4.890 12,457,931 +0.10(+2.09%)
Nov 28, 2017 4.730 4.800 4.635 4.790 12,847,228 +0.08(+1.70%)
Nov 27, 2017 4.920 4.920 4.580 4.710 21,968,988 -0.17(-3.48%)
Nov 24, 2017 4.930 4.980 4.860 4.880 5,626,277 +0.00(+0.00%)
Nov 22, 2017 4.870 4.920 4.810 4.880 8,113,795 +0.03(+0.62%)
Nov 21, 2017 4.890 4.930 4.750 4.850 22,043,020 +0.22(+4.75%)
Nov 20, 2017 4.530 4.650 4.510 4.630 13,067,043 +0.12(+2.66%)
Nov 17, 2017 4.340 4.600 4.340 4.510 11,928,397 +0.12(+2.73%)
Nov 16, 2017 4.360 4.429 4.300 4.390 12,112,607 +0.02(+0.46%)
Nov 15, 2017 4.120 4.410 4.000 4.370 23,036,544 +0.23(+5.56%)
Nov 14, 2017 4.260 4.305 4.110 4.140 11,477,016 -0.16(-3.72%)
Nov 13, 2017 4.200 4.320 4.180 4.300 8,556,288 +0.07(+1.65%)
Nov 10, 2017 4.200 4.250 4.160 4.230 10,936,549 +0.05(+1.20%)
Nov 09, 2017 4.200 4.260 4.140 4.180 10,934,722 -0.03(-0.71%)
Nov 08, 2017 4.250 4.300 4.200 4.210 10,453,460 -0.04(-0.94%)
Nov 07, 2017 4.330 4.360 4.240 4.250 15,579,848 -0.10(-2.30%)
Nov 06, 2017 4.270 4.440 4.270 4.350 19,580,096 +0.13(+3.08%)
Nov 03, 2017 4.230 4.310 4.050 4.220 22,993,592 -0.01(-0.24%)
Nov 02, 2017 4.350 4.460 4.210 4.230 25,962,234 -0.12(-2.76%)
Nov 01, 2017 4.720 4.923 4.330 4.350 58,505,536 -0.24(-5.23%)
Oct 31, 2017 5.410 5.460 4.580 4.590 92,770,304 -1.26(-21.54%)
Oct 30, 2017 6.080 6.080 5.850 5.850 16,172,491 -0.20(-3.31%)
Oct 27, 2017 5.970 6.075 5.914 6.050 13,740,680 +0.00(+0.00%)
Oct 26, 2017 6.070 6.120 5.960 6.050 10,517,938 +0.03(+0.50%)
Oct 25, 2017 6.190 6.210 5.930 6.020 19,487,112 -0.21(-3.37%)
Oct 24, 2017 6.190 6.290 6.160 6.230 13,246,857 +0.08(+1.30%)
Oct 23, 2017 6.200 6.270 6.134 6.150 13,382,566 -0.04(-0.65%)
Oct 20, 2017 6.150 6.250 6.100 6.190 16,818,138 +0.15(+2.48%)
Oct 19, 2017 5.850 6.050 5.800 6.040 13,387,248 +0.09(+1.51%)
Oct 18, 2017 5.730 6.100 5.700 5.950 28,029,444 +0.29(+5.12%)
Oct 17, 2017 5.670 5.800 5.650 5.660 12,514,188 -0.03(-0.53%)
Oct 16, 2017 5.870 5.910 5.611 5.690 13,919,547 -0.11(-1.90%)
Oct 13, 2017 5.710 5.870 5.690 5.800 23,945,128 +0.31(+5.65%)
Oct 12, 2017 5.420 5.550 5.420 5.490 8,845,540 +0.06(+1.10%)
Oct 11, 2017 5.380 5.490 5.350 5.430 8,200,331 +0.07(+1.31%)
Oct 10, 2017 5.410 5.440 5.350 5.360 8,159,643 -0.03(-0.56%)
Oct 09, 2017 5.580 5.590 5.320 5.390 12,215,288 -0.19(-3.41%)
Oct 06, 2017 5.650 5.650 5.540 5.580 7,567,931 -0.09(-1.59%)
Oct 05, 2017 5.820 5.860 5.660 5.670 12,816,927 -0.10(-1.73%)
Oct 04, 2017 5.740 5.860 5.730 5.770 9,916,141 +0.03(+0.52%)
Oct 03, 2017 5.740 5.820 5.630 5.740 10,584,837 +0.03(+0.53%)
Oct 02, 2017 5.560 5.860 5.545 5.710 19,800,508 +0.12(+2.15%)
Sep 29, 2017 5.510 5.640 5.479 5.590 10,631,897 +0.09(+1.64%)
Sep 28, 2017 5.410 5.550 5.340 5.500 12,195,027 +0.13(+2.42%)
Sep 27, 2017 5.450 5.231 5.370 27,200,844 +0.04(+0.75%)
Sep 26, 2017 5.340 5.440 5.305 5.330 10,613,379 +0.00(+0.00%)
Sep 25, 2017 5.220 5.350 5.170 5.330 12,201,127 +0.11(+2.11%)
Sep 22, 2017 5.410 5.420 5.200 5.220 28,207,444 -0.32(-5.78%)
Sep 21, 2017 5.580 5.610 5.470 5.540 11,332,803 -0.10(-1.77%)
Sep 20, 2017 5.620 5.690 5.570 5.640 11,521,961 +0.03(+0.53%)
Sep 19, 2017 5.600 5.660 5.510 5.610 10,318,417 +0.00(+0.00%)
Sep 18, 2017 5.560 5.700 5.520 5.610 13,255,085 +0.05(+0.90%)
Sep 15, 2017 5.580 5.705 5.550 5.560 16,046,249 -0.05(-0.89%)
Sep 14, 2017 5.700 5.705 5.470 5.610 18,716,110 -0.13(-2.26%)
Sep 13, 2017 5.740 5.820 5.650 5.740 11,753,719 -0.02(-0.35%)
Sep 12, 2017 5.740 5.800 5.630 5.760 10,320,379 +0.03(+0.52%)
Sep 11, 2017 5.920 5.960 5.660 5.730 15,565,125 -0.14(-2.39%)
Sep 08, 2017 5.940 5.980 5.750 5.870 13,242,293 -0.11(-1.84%)
Sep 07, 2017 5.890 6.020 5.860 5.980 16,219,093 +0.14(+2.40%)
Sep 06, 2017 5.820 5.890 5.750 5.840 11,996,222 +0.07(+1.21%)
Sep 05, 2017 5.790 5.985 5.650 5.770 20,756,528 +0.08(+1.41%)
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.