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 (%)
Jan 31, 2017 8.070 8.095 7.860 8.080 17,385,974 -0.01(-0.12%)
Jan 30, 2017 7.950 8.110 7.720 8.090 25,013,658 +0.02(+0.25%)
Jan 27, 2017 8.210 8.230 7.930 8.070 23,871,722 -0.12(-1.47%)
Jan 26, 2017 8.160 8.470 7.900 8.190 40,125,580 -0.07(-0.85%)
Jan 25, 2017 8.350 8.480 7.980 8.260 51,505,472 -0.42(-4.84%)
Jan 24, 2017 10.02 10.26 8.550 8.680 74,066,112 -0.61(-6.57%)
Jan 23, 2017 9.670 9.670 9.070 9.290 22,227,172 -0.23(-2.42%)
Jan 20, 2017 9.650 9.730 9.270 9.520 17,545,320 +0.00(+0.00%)
Jan 19, 2017 9.700 9.800 9.390 9.520 18,451,448 -0.55(-5.46%)
Jan 18, 2017 9.500 10.18 9.380 10.07 25,808,752 +0.62(+6.56%)
Jan 17, 2017 9.600 9.830 9.400 9.450 15,218,442 -0.26(-2.68%)
Jan 13, 2017 9.710 9.710 9.710 0 -0.16(-1.62%)
Jan 12, 2017 10.77 10.79 9.760 9.870 35,746,008 -1.15(-10.44%)
Jan 11, 2017 11.14 11.28 10.85 11.02 17,919,032 -0.03(-0.27%)
Jan 10, 2017 10.62 11.11 10.54 11.05 18,184,606 +0.74(+7.18%)
Jan 09, 2017 10.67 10.68 10.27 10.31 15,289,043 -0.41(-3.82%)
Jan 06, 2017 10.88 11.02 10.60 10.72 11,005,111 -0.16(-1.47%)
Jan 05, 2017 11.11 11.23 10.66 10.88 15,852,987 -0.23(-2.07%)
Jan 04, 2017 10.51 11.15 10.35 11.11 18,594,224 +0.57(+5.41%)
Jan 03, 2017 10.42 10.81 10.30 10.54 15,301,234 +0.33(+3.23%)
Dec 30, 2016 10.21 10.21 10.21 0 -0.09(-0.87%)
Dec 29, 2016 10.50 10.60 10.04 10.30 15,948,871 -0.24(-2.28%)
Dec 28, 2016 10.90 11.18 10.47 10.54 14,351,765 -0.20(-1.86%)
Dec 27, 2016 10.80 10.91 10.69 10.74 7,197,366 +0.04(+0.37%)
Dec 23, 2016 10.70 10.70 10.70 0 -0.01(-0.09%)
Dec 22, 2016 10.77 11.07 10.64 10.71 13,187,730 -0.18(-1.65%)
Dec 21, 2016 11.02 11.07 10.69 10.89 11,434,922 -0.06(-0.55%)
Dec 20, 2016 10.29 11.09 10.27 10.95 17,221,654 +0.66(+6.41%)
Dec 19, 2016 10.17 10.34 10.05 10.29 14,673,565 -0.09(-0.87%)
Dec 16, 2016 10.55 10.89 10.34 10.38 39,135,984 -0.19(-1.80%)
Dec 15, 2016 10.16 10.60 9.950 10.57 20,098,964 +0.18(+1.73%)
Dec 14, 2016 10.01 10.82 9.910 10.39 22,803,792 +0.27(+2.67%)
Dec 13, 2016 9.930 10.29 9.670 10.12 21,881,718 +0.26(+2.64%)
Dec 12, 2016 10.33 10.47 9.770 9.860 21,197,914 -0.27(-2.67%)
Dec 09, 2016 10.67 10.80 10.06 10.13 23,037,692 -0.59(-5.50%)
Dec 08, 2016 11.08 11.39 10.65 10.72 31,514,372 -0.07(-0.65%)
Dec 07, 2016 10.75 11.13 10.71 10.79 28,867,808 +0.24(+2.27%)
Dec 06, 2016 10.57 10.78 10.15 10.55 28,070,926 -0.10(-0.94%)
Dec 05, 2016 10.06 10.71 10.06 10.65 29,216,644 +0.85(+8.67%)
Dec 02, 2016 9.200 9.850 9.060 9.800 17,759,640 +0.47(+5.04%)
Dec 01, 2016 9.200 9.430 9.090 9.330 13,478,608 +0.20(+2.19%)
Nov 30, 2016 9.310 9.480 8.970 9.130 18,632,454 +0.19(+2.13%)
Nov 29, 2016 8.680 9.190 8.590 8.940 25,856,850 -0.16(-1.76%)
Nov 28, 2016 9.390 9.500 9.010 9.100 19,555,684 -0.30(-3.19%)
Nov 25, 2016 9.240 9.450 9.100 9.400 11,272,083 +0.22(+2.40%)
Nov 23, 2016 9.180 9.180 9.180 0 +0.29(+3.26%)
Nov 22, 2016 8.310 8.980 8.210 8.890 32,590,080 +0.86(+10.71%)
Nov 21, 2016 8.160 8.170 7.970 8.030 16,270,714 +0.07(+0.88%)
Nov 18, 2016 7.950 8.050 7.750 7.960 16,954,608 -0.04(-0.50%)
Nov 17, 2016 7.910 8.100 7.800 8.000 12,588,640 +0.09(+1.14%)
Nov 16, 2016 7.930 7.990 7.740 7.910 17,556,660 -0.16(-1.98%)
Nov 15, 2016 8.060 8.115 7.700 8.070 40,798,520 -0.21(-2.54%)
Nov 14, 2016 7.910 8.280 7.800 8.280 37,901,656 +0.78(+10.40%)
Nov 11, 2016 7.300 7.540 6.980 7.500 30,518,028 +0.20(+2.74%)
Nov 10, 2016 7.140 7.340 7.060 7.300 45,879,240 +0.39(+5.64%)
Nov 09, 2016 6.700 7.060 6.670 6.910 47,806,172 +0.84(+13.84%)
Nov 08, 2016 5.870 6.140 5.795 6.070 21,627,888 +0.19(+3.23%)
Nov 07, 2016 5.890 5.940 5.620 5.880 24,632,928 +0.19(+3.34%)
Nov 04, 2016 5.480 5.750 5.420 5.690 30,057,058 +0.23(+4.21%)
Nov 03, 2016 5.180 5.670 5.165 5.460 26,631,944 +0.34(+6.64%)
Nov 02, 2016 4.980 5.290 4.930 5.120 14,269,564 +0.01(+0.20%)
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.