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 (%)
Mar 31, 2016 4.290 4.330 4.110 4.130 10,129,207 -0.15(-3.50%)
Mar 30, 2016 4.230 4.350 4.150 4.280 8,144,495 +0.11(+2.64%)
Mar 29, 2016 4.060 4.240 3.950 4.170 8,910,672 +0.03(+0.72%)
Mar 28, 2016 4.190 4.250 4.050 4.140 6,880,449 -0.01(-0.24%)
Mar 24, 2016 3.980 4.150 4.150 4.150 9,782,600 +0.07(+1.72%)
Mar 23, 2016 4.330 4.430 4.050 4.080 6,412,546 -0.27(-6.21%)
Mar 22, 2016 4.200 4.400 4.190 4.350 5,241,981 +0.07(+1.64%)
Mar 21, 2016 4.220 4.310 4.100 4.280 7,011,794 +0.08(+1.90%)
Mar 18, 2016 4.270 4.480 4.200 4.200 16,142,457 +0.03(+0.72%)
Mar 17, 2016 4.100 4.430 3.940 4.170 13,923,275 +0.10(+2.46%)
Mar 16, 2016 3.750 4.100 3.730 4.070 9,113,633 +0.29(+7.67%)
Mar 15, 2016 3.880 3.970 3.770 3.780 7,874,411 -0.25(-6.20%)
Mar 14, 2016 3.900 4.120 3.870 4.030 7,621,625 +0.02(+0.50%)
Mar 11, 2016 4.170 4.180 3.850 4.010 11,644,333 -0.14(-3.37%)
Mar 10, 2016 3.550 4.200 3.530 4.150 14,413,659 +0.46(+12.47%)
Mar 09, 2016 3.710 3.910 3.469 3.690 8,306,702 +0.07(+1.93%)
Mar 08, 2016 3.950 3.970 3.595 3.620 11,276,175 -0.42(-10.40%)
Mar 07, 2016 3.970 4.200 3.900 4.040 13,564,327 +0.30(+8.02%)
Mar 04, 2016 3.760 3.990 3.600 3.740 18,957,088 +0.13(+3.60%)
Mar 03, 2016 3.500 3.990 3.445 3.610 23,722,732 +0.09(+2.56%)
Mar 02, 2016 3.020 3.570 3.010 3.520 16,595,027 +0.59(+20.14%)
Mar 01, 2016 2.950 2.950 2.770 2.930 5,356,670 +0.07(+2.45%)
Feb 29, 2016 2.850 2.940 2.770 2.860 7,667,074 +0.12(+4.38%)
Feb 26, 2016 2.650 2.870 2.640 2.740 5,657,709 +0.18(+7.03%)
Feb 25, 2016 2.660 2.720 2.530 2.560 4,260,103 -0.08(-3.03%)
Feb 24, 2016 2.600 2.640 2.480 2.640 5,492,625 -0.04(-1.49%)
Feb 23, 2016 2.630 2.710 2.580 2.680 3,626,840 +0.02(+0.75%)
Feb 22, 2016 2.580 2.680 2.570 2.660 4,184,900 +0.14(+5.56%)
Feb 19, 2016 2.560 2.590 2.470 2.520 2,694,077 -0.05(-1.95%)
Feb 18, 2016 2.600 2.640 2.450 2.570 4,171,018 +0.00(+0.00%)
Feb 17, 2016 2.440 2.605 2.420 2.570 8,068,085 +0.18(+7.53%)
Feb 16, 2016 2.370 2.440 2.270 2.390 3,635,760 +0.09(+3.91%)
Feb 12, 2016 2.190 2.300 2.300 2.300 5,918,200 +0.14(+6.48%)
Feb 11, 2016 2.190 2.230 2.110 2.160 4,370,233 -0.04(-1.82%)
Feb 10, 2016 2.220 2.300 2.140 2.200 4,848,192 -0.01(-0.45%)
Feb 09, 2016 2.150 2.240 2.040 2.210 5,625,979 -0.01(-0.45%)
Feb 08, 2016 2.210 2.250 2.120 2.220 3,008,033 -0.05(-2.20%)
Feb 05, 2016 2.350 2.450 2.250 2.270 5,037,389 -0.12(-5.02%)
Feb 04, 2016 2.230 2.470 2.220 2.390 7,299,348 +0.18(+8.14%)
Feb 03, 2016 2.140 2.250 2.000 2.210 6,788,793 +0.13(+6.25%)
Feb 02, 2016 2.050 2.150 2.000 2.080 3,475,057 +0.00(+0.00%)
Feb 01, 2016 1.960 2.110 1.930 2.080 4,459,919 +0.04(+1.96%)
Jan 29, 2016 1.980 2.040 1.880 2.040 4,950,169 +0.09(+4.62%)
Jan 28, 2016 1.970 2.010 1.900 1.950 3,808,014 +0.01(+0.52%)
Jan 27, 2016 2.020 2.050 1.850 1.940 7,516,215 -0.06(-3.00%)
Jan 26, 2016 2.000 2.150 1.890 2.000 8,908,611 +0.17(+9.29%)
Jan 25, 2016 1.950 2.015 1.810 1.830 4,408,475 -0.08(-4.19%)
Jan 22, 2016 2.000 2.040 1.860 1.910 4,811,713 -0.02(-1.04%)
Jan 21, 2016 1.840 1.990 1.830 1.930 3,655,006 +0.10(+5.46%)
Jan 20, 2016 1.820 1.840 1.640 1.830 6,932,797 -0.05(-2.66%)
Jan 19, 2016 1.960 1.960 1.840 1.880 5,529,458 +0.00(+0.00%)
Jan 15, 2016 1.970 1.880 1.880 1.880 7,843,500 -0.17(-8.29%)
Jan 14, 2016 2.050 2.070 1.970 2.050 5,936,801 +0.01(+0.49%)
Jan 13, 2016 2.180 2.230 1.990 2.040 7,968,086 -0.14(-6.42%)
Jan 12, 2016 2.130 2.190 2.020 2.180 8,375,465 +0.12(+5.83%)
Jan 11, 2016 2.330 2.360 2.020 2.060 7,810,656 -0.27(-11.59%)
Jan 08, 2016 2.400 2.473 2.310 2.330 5,243,158 +0.00(+0.00%)
Jan 07, 2016 2.440 2.490 2.290 2.330 7,076,889 -0.19(-7.54%)
Jan 06, 2016 2.380 2.550 2.255 2.520 9,103,318 +0.09(+3.70%)
Jan 05, 2016 2.350 2.440 2.220 2.430 5,589,867 +0.08(+3.40%)
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.