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%)
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.