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 29, 2019 2.770 2.840 2.720 2.760 5,086,400 -0.02(-0.72%)
Nov 27, 2019 2.720 2.790 2.690 2.780 6,346,100 +0.08(+2.96%)
Nov 26, 2019 2.740 2.760 2.670 2.700 5,422,604 -0.01(-0.37%)
Nov 25, 2019 2.570 2.770 2.550 2.710 7,441,931 +0.15(+5.86%)
Nov 22, 2019 2.520 2.610 2.520 2.560 5,420,700 +0.08(+3.23%)
Nov 21, 2019 2.530 2.540 2.460 2.480 4,075,363 -0.01(-0.40%)
Nov 20, 2019 2.540 2.570 2.460 2.490 4,596,911 -0.06(-2.35%)
Nov 19, 2019 2.610 2.630 2.540 2.550 3,294,187 -0.03(-1.16%)
Nov 18, 2019 2.530 2.600 2.490 2.580 4,899,241 +0.03(+1.18%)
Nov 15, 2019 2.540 2.610 2.520 2.550 4,940,100 +0.02(+0.79%)
Nov 14, 2019 2.610 2.640 2.520 2.530 6,012,155 -0.11(-4.17%)
Nov 13, 2019 2.680 2.710 2.640 2.640 4,643,243 -0.06(-2.22%)
Nov 12, 2019 2.790 2.820 2.670 2.700 5,895,663 -0.09(-3.23%)
Nov 11, 2019 2.750 2.820 2.710 2.790 5,633,572 -0.01(-0.36%)
Nov 08, 2019 2.740 2.880 2.710 2.800 7,863,800 +0.03(+1.08%)
Nov 07, 2019 2.680 2.850 2.680 2.770 10,131,859 +0.15(+5.73%)
Nov 06, 2019 2.730 2.760 2.570 2.620 10,046,616 -0.14(-5.07%)
Nov 05, 2019 2.710 2.850 2.690 2.760 11,659,112 +0.05(+1.85%)
Nov 04, 2019 2.610 2.730 2.580 2.710 12,156,474 +0.16(+6.27%)
Nov 01, 2019 2.430 2.580 2.380 2.550 14,201,000 +0.19(+8.05%)
Oct 31, 2019 2.420 2.550 2.320 2.360 16,184,254 -0.31(-11.61%)
Oct 30, 2019 2.700 2.710 2.610 2.670 6,931,627 -0.05(-1.84%)
Oct 29, 2019 2.670 2.735 2.610 2.720 7,801,859 +0.04(+1.49%)
Oct 28, 2019 2.580 2.690 2.580 2.680 9,537,296 +0.12(+4.69%)
Oct 25, 2019 2.500 2.620 2.480 2.560 5,482,200 +0.06(+2.40%)
Oct 24, 2019 2.590 2.610 2.410 2.500 7,942,064 -0.08(-3.10%)
Oct 23, 2019 2.640 2.660 2.540 2.580 8,685,329 -0.05(-1.90%)
Oct 22, 2019 2.510 2.650 2.430 2.630 8,326,762 +0.13(+5.20%)
Oct 21, 2019 2.500 2.580 2.480 2.500 7,236,292 +0.04(+1.63%)
Oct 18, 2019 2.380 2.470 2.380 2.460 6,330,600 +0.06(+2.50%)
Oct 17, 2019 2.460 2.480 2.380 2.400 4,909,298 -0.01(-0.41%)
Oct 16, 2019 2.430 2.550 2.390 2.410 8,780,149 -0.04(-1.63%)
Oct 15, 2019 2.450 2.530 2.410 2.450 6,929,605 +0.00(+0.00%)
Oct 14, 2019 2.520 2.530 2.405 2.450 6,829,375 -0.05(-2.00%)
Oct 11, 2019 2.330 2.550 2.330 2.500 11,536,600 +0.21(+9.17%)
Oct 10, 2019 2.200 2.300 2.140 2.290 9,482,768 +0.14(+6.51%)
Oct 09, 2019 2.250 2.250 2.130 2.150 5,633,710 -0.07(-3.15%)
Oct 08, 2019 2.240 2.270 2.200 2.220 5,890,245 -0.05(-2.20%)
Oct 07, 2019 2.220 2.280 2.185 2.270 6,392,979 +0.05(+2.25%)
Oct 04, 2019 2.180 2.220 2.120 2.220 4,788,800 +0.06(+2.78%)
Oct 03, 2019 2.150 2.190 2.080 2.160 6,345,792 +0.01(+0.47%)
Oct 02, 2019 2.210 2.240 2.140 2.150 10,919,566 -0.08(-3.59%)
Oct 01, 2019 2.290 2.430 2.200 2.230 9,837,744 -0.04(-1.76%)
Sep 30, 2019 2.250 2.315 2.200 2.270 6,406,251 +0.02(+0.89%)
Sep 27, 2019 2.300 2.360 2.205 2.250 10,846,000 -0.04(-1.75%)
Sep 26, 2019 2.330 2.360 2.200 2.290 6,226,251 -0.05(-2.14%)
Sep 25, 2019 2.270 2.440 2.270 2.340 11,786,749 +0.07(+3.08%)
Sep 24, 2019 2.400 2.440 2.220 2.270 11,768,427 -0.14(-5.81%)
Sep 23, 2019 2.280 2.460 2.280 2.410 8,782,417 -0.02(-0.82%)
Sep 20, 2019 2.460 2.565 2.370 2.430 12,857,200 -0.04(-1.62%)
Sep 19, 2019 2.410 2.600 2.360 2.470 13,089,204 -0.05(-1.98%)
Sep 18, 2019 2.670 2.680 2.440 2.520 12,596,320 -0.13(-4.91%)
Sep 17, 2019 2.750 2.750 2.640 2.650 7,377,893 -0.15(-5.36%)
Sep 16, 2019 2.700 2.830 2.680 2.800 8,340,372 +0.00(+0.00%)
Sep 13, 2019 2.860 2.900 2.750 2.800 11,745,100 -0.02(-0.71%)
Sep 12, 2019 2.830 2.860 2.680 2.820 11,814,223 -0.01(-0.35%)
Sep 11, 2019 2.610 2.840 2.550 2.830 14,088,598 +0.22(+8.43%)
Sep 10, 2019 2.440 2.630 2.410 2.610 13,249,966 +0.17(+6.97%)
Sep 09, 2019 2.300 2.450 2.295 2.440 10,205,367 +0.16(+7.02%)
Sep 06, 2019 2.280 2.330 2.210 2.280 8,679,400 -0.01(-0.44%)
Sep 05, 2019 2.220 2.350 2.200 2.290 12,951,964 +0.12(+5.53%)
Sep 04, 2019 2.110 2.190 2.090 2.170 6,569,846 +0.10(+4.83%)
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.