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 13, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 12, 2020 1.640 1.700 1.550 1.550 27,717,652 -0.25(-13.89%)
Mar 11, 2020 1.860 1.880 1.750 1.800 8,845,719 -0.12(-6.25%)
Mar 10, 2020 1.980 2.010 1.760 1.920 5,417,246 +0.06(+3.23%)
Mar 09, 2020 1.900 1.990 1.820 1.860 7,625,203 -0.22(-10.58%)
Mar 06, 2020 2.090 2.275 2.010 2.080 7,905,300 -0.09(-4.15%)
Mar 05, 2020 2.240 2.250 2.120 2.170 6,475,676 -0.12(-5.24%)
Mar 04, 2020 2.270 2.290 2.190 2.290 5,719,306 +0.06(+2.69%)
Mar 03, 2020 2.370 2.440 2.180 2.230 9,268,369 -0.11(-4.70%)
Mar 02, 2020 2.310 2.350 2.200 2.340 8,381,064 +0.03(+1.30%)
Feb 28, 2020 2.150 2.350 2.150 2.310 12,791,800 +0.04(+1.76%)
Feb 27, 2020 2.410 2.440 2.270 2.270 11,149,845 -0.25(-9.92%)
Feb 26, 2020 2.560 2.630 2.510 2.520 8,593,004 -0.06(-2.33%)
Feb 25, 2020 2.700 2.730 2.500 2.580 10,568,909 -0.13(-4.80%)
Feb 24, 2020 2.730 2.740 2.650 2.710 9,484,733 -0.11(-3.90%)
Feb 21, 2020 2.870 2.870 2.810 2.820 5,091,600 -0.06(-2.08%)
Feb 20, 2020 2.940 2.960 2.770 2.880 10,511,020 -0.15(-4.95%)
Feb 19, 2020 2.970 3.080 2.970 3.030 5,862,900 +0.07(+2.36%)
Feb 18, 2020 2.910 3.010 2.910 2.960 4,265,115 +0.02(+0.68%)
Feb 14, 2020 3.050 3.050 2.920 2.940 10,535,700 -0.10(-3.29%)
Feb 13, 2020 3.000 3.090 3.000 3.040 5,880,332 +0.01(+0.33%)
Feb 12, 2020 3.100 3.140 3.020 3.030 11,639,741 -0.02(-0.66%)
Feb 11, 2020 3.010 3.110 3.000 3.050 4,250,211 +0.08(+2.69%)
Feb 10, 2020 2.950 3.000 2.930 2.970 2,695,873 -0.01(-0.34%)
Feb 07, 2020 3.020 3.020 2.960 2.980 4,534,500 -0.06(-1.97%)
Feb 06, 2020 3.110 3.130 3.040 3.040 5,265,425 -0.04(-1.30%)
Feb 05, 2020 3.000 3.120 2.990 3.080 7,723,845 +0.12(+4.05%)
Feb 04, 2020 2.940 2.990 2.920 2.960 5,137,025 +0.08(+2.78%)
Feb 03, 2020 2.770 2.910 2.760 2.880 6,506,927 +0.12(+4.35%)
Jan 31, 2020 2.770 2.820 2.700 2.760 6,403,400 -0.06(-2.13%)
Jan 30, 2020 2.800 2.830 2.730 2.820 5,322,835 +0.00(+0.00%)
Jan 29, 2020 2.810 2.860 2.780 2.820 6,081,334 +0.01(+0.36%)
Jan 28, 2020 2.900 2.900 2.780 2.810 7,056,960 -0.04(-1.40%)
Jan 27, 2020 2.800 2.880 2.780 2.850 3,403,387 -0.05(-1.72%)
Jan 24, 2020 2.930 2.942 2.840 2.900 7,345,900 -0.06(-2.03%)
Jan 23, 2020 3.000 3.020 2.870 2.960 6,676,959 -0.07(-2.31%)
Jan 22, 2020 3.000 3.050 2.980 3.030 3,233,661 +0.03(+1.00%)
Jan 21, 2020 3.100 3.110 2.950 3.000 9,384,184 -0.12(-3.85%)
Jan 17, 2020 3.160 3.160 3.100 3.120 3,959,800 +0.01(+0.32%)
Jan 16, 2020 3.140 3.150 3.090 3.110 7,222,140 +0.04(+1.30%)
Jan 15, 2020 3.080 3.140 3.060 3.070 4,636,215 -0.05(-1.60%)
Jan 14, 2020 2.970 3.160 2.950 3.120 12,282,935 +0.15(+5.05%)
Jan 13, 2020 3.000 3.050 2.950 2.970 5,350,556 -0.01(-0.34%)
Jan 10, 2020 3.080 3.120 2.980 2.980 5,770,000 -0.07(-2.30%)
Jan 09, 2020 3.160 3.170 3.020 3.050 7,961,887 -0.10(-3.17%)
Jan 08, 2020 3.180 3.210 3.130 3.150 4,890,449 -0.03(-0.94%)
Jan 07, 2020 3.110 3.230 3.110 3.180 6,561,709 +0.05(+1.60%)
Jan 06, 2020 3.100 3.140 3.060 3.130 9,305,037 +0.02(+0.64%)
Jan 03, 2020 3.090 3.150 3.050 3.110 5,675,600 +0.00(+0.00%)
Jan 02, 2020 3.340 3.340 3.110 3.110 7,628,870 -0.18(-5.47%)
Dec 31, 2019 3.230 3.340 3.220 3.290 5,307,500 +0.06(+1.86%)
Dec 30, 2019 3.230 3.290 3.200 3.230 6,023,707 +0.00(+0.00%)
Dec 27, 2019 3.270 3.310 3.220 3.230 4,142,500 -0.04(-1.22%)
Dec 26, 2019 3.290 3.320 3.230 3.270 2,920,709 -0.02(-0.61%)
Dec 24, 2019 3.250 3.330 3.250 3.290 2,476,200 +0.04(+1.23%)
Dec 23, 2019 3.250 3.280 3.230 3.250 3,665,799 -0.01(-0.31%)
Dec 20, 2019 3.310 3.310 3.230 3.260 11,986,500 -0.07(-2.10%)
Dec 19, 2019 3.390 3.440 3.320 3.330 8,778,080 -0.06(-1.77%)
Dec 18, 2019 3.350 3.400 3.300 3.390 7,014,703 +0.04(+1.19%)
Dec 17, 2019 3.300 3.350 3.230 3.350 5,866,943 +0.05(+1.52%)
Dec 16, 2019 3.460 3.500 3.290 3.300 7,857,952 -0.13(-3.79%)
Dec 13, 2019 3.520 3.550 3.360 3.430 8,734,600 -0.09(-2.56%)
Dec 12, 2019 3.530 3.590 3.430 3.520 12,149,962 +0.00(+0.00%)
Dec 11, 2019 3.460 3.590 3.430 3.520 13,306,023 +0.11(+3.23%)
Dec 10, 2019 3.350 3.470 3.330 3.410 10,095,328 +0.09(+2.71%)
Dec 09, 2019 3.220 3.350 3.220 3.320 11,910,076 +0.09(+2.79%)
Dec 06, 2019 3.190 3.315 3.170 3.230 12,677,400 +0.06(+1.89%)
Dec 05, 2019 3.190 3.190 3.070 3.170 12,741,250 +0.02(+0.63%)
Dec 04, 2019 3.040 3.210 3.040 3.150 26,789,836 +0.14(+4.65%)
Dec 03, 2019 3.090 3.090 2.930 3.010 42,614,956 +0.12(+4.15%)
Dec 02, 2019 2.820 2.990 2.800 2.890 10,404,672 +0.13(+4.71%)
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%)
Sep 03, 2019 2.120 2.130 2.050 2.070 7,462,718 -0.09(-4.17%)
Aug 30, 2019 2.210 2.230 2.130 2.160 4,725,000 -0.03(-1.37%)
Aug 29, 2019 2.220 2.260 2.180 2.190 5,996,014 +0.01(+0.46%)
Aug 28, 2019 2.090 2.200 2.070 2.180 5,091,781 +0.07(+3.32%)
Aug 27, 2019 2.210 2.210 2.070 2.110 7,413,866 -0.08(-3.65%)
Aug 26, 2019 2.220 2.250 2.130 2.190 5,458,055 +0.02(+0.92%)
Aug 23, 2019 2.280 2.300 2.160 2.170 7,694,300 -0.14(-6.06%)
Aug 22, 2019 2.370 2.400 2.310 2.310 3,902,022 -0.05(-2.12%)
Aug 21, 2019 2.420 2.450 2.330 2.360 4,678,302 -0.05(-2.07%)
Aug 20, 2019 2.370 2.470 2.350 2.410 5,548,721 +0.02(+0.84%)
Aug 19, 2019 2.350 2.450 2.300 2.390 8,162,311 +0.10(+4.37%)
Aug 16, 2019 2.280 2.340 2.240 2.290 8,058,500 +0.05(+2.23%)
Aug 15, 2019 2.390 2.400 2.190 2.240 10,760,651 -0.14(-5.88%)
Aug 14, 2019 2.450 2.460 2.330 2.380 9,719,602 -0.15(-5.93%)
Aug 13, 2019 2.350 2.630 2.350 2.530 10,835,773 +0.15(+6.30%)
Aug 12, 2019 2.420 2.430 2.260 2.380 8,729,241 -0.06(-2.46%)
Aug 09, 2019 2.550 2.600 2.430 2.440 8,212,000 -0.15(-5.79%)
Aug 08, 2019 2.610 2.650 2.570 2.590 7,535,800 +0.00(+0.00%)
Aug 07, 2019 2.580 2.620 2.510 2.590 9,384,835 -0.06(-2.26%)
Aug 06, 2019 2.690 2.730 2.560 2.650 8,569,374 -0.03(-1.12%)
Aug 05, 2019 2.600 2.705 2.585 2.680 10,961,452 -0.05(-1.83%)
Aug 02, 2019 2.760 2.760 2.590 2.730 11,865,800 -0.04(-1.44%)
Aug 01, 2019 2.810 2.935 2.700 2.770 14,784,949 -0.05(-1.77%)
Jul 31, 2019 2.950 2.960 2.750 2.820 15,489,998 -0.18(-6.00%)
Jul 30, 2019 2.550 3.030 2.510 3.000 30,246,872 +0.46(+18.11%)
Jul 29, 2019 2.500 2.550 2.450 2.540 8,113,971 +0.06(+2.42%)
Jul 26, 2019 2.460 2.490 2.400 2.480 4,839,900 +0.02(+0.81%)
Jul 25, 2019 2.570 2.585 2.400 2.460 9,131,572 -0.13(-5.02%)
Jul 24, 2019 2.460 2.595 2.450 2.590 8,777,632 +0.09(+3.60%)
Jul 23, 2019 2.450 2.520 2.430 2.500 12,084,191 +0.08(+3.31%)
Jul 22, 2019 2.430 2.480 2.380 2.420 10,319,762 +0.01(+0.41%)
Jul 19, 2019 2.240 2.430 2.220 2.410 9,703,800 +0.19(+8.56%)
Jul 18, 2019 2.260 2.300 2.190 2.220 6,645,190 -0.06(-2.63%)
Jul 17, 2019 2.300 2.330 2.180 2.280 10,066,882 -0.02(-0.87%)
Jul 16, 2019 2.180 2.360 2.160 2.300 10,716,502 +0.13(+5.99%)
Jul 15, 2019 2.180 2.190 2.082 2.170 5,503,163 +0.03(+1.40%)
Jul 12, 2019 2.070 2.160 2.060 2.140 7,819,100 +0.09(+4.39%)
Jul 11, 2019 2.100 2.120 2.040 2.050 6,781,432 -0.04(-1.91%)
Jul 10, 2019 2.150 2.170 2.070 2.090 5,668,060 -0.04(-1.88%)
Jul 09, 2019 2.160 2.175 2.050 2.130 6,867,592 -0.04(-1.84%)
Jul 08, 2019 2.250 2.300 2.160 2.170 5,432,324 -0.10(-4.41%)
Jul 05, 2019 2.190 2.290 2.180 2.270 4,580,600 +0.06(+2.71%)
Jul 03, 2019 2.260 2.293 2.160 2.210 5,010,100 -0.05(-2.21%)
Jul 02, 2019 2.370 2.370 2.230 2.260 7,968,440 -0.11(-4.64%)
Jul 01, 2019 2.410 2.430 2.350 2.370 5,420,551 +0.00(+0.00%)
Jun 28, 2019 2.300 2.370 2.250 2.370 12,376,800 +0.09(+3.95%)
Jun 27, 2019 2.300 2.340 2.230 2.280 7,581,520 -0.02(-0.87%)
Jun 26, 2019 2.190 2.320 2.180 2.300 7,212,242 +0.13(+5.99%)
Jun 25, 2019 2.150 2.235 2.090 2.170 8,852,630 +0.03(+1.40%)
Jun 24, 2019 2.240 2.260 2.110 2.140 7,142,089 -0.10(-4.46%)
Jun 21, 2019 2.190 2.250 2.190 2.240 8,481,500 +0.04(+1.82%)
Jun 20, 2019 2.340 2.360 2.200 2.200 10,433,294 -0.09(-3.93%)
Jun 19, 2019 2.300 2.350 2.230 2.290 9,744,166 +0.08(+3.62%)
Jun 18, 2019 2.100 2.270 2.060 2.210 13,062,803 +0.12(+5.74%)
Jun 17, 2019 2.050 2.110 1.970 2.090 5,981,479 +0.03(+1.46%)
Jun 14, 2019 2.120 2.130 2.020 2.060 5,141,800 -0.09(-4.19%)
Jun 13, 2019 2.090 2.150 2.060 2.150 5,133,299 +0.09(+4.37%)
Jun 12, 2019 2.080 2.100 2.040 2.060 4,283,042 -0.05(-2.37%)
Jun 11, 2019 2.150 2.160 2.080 2.110 7,058,659 +0.06(+2.93%)
Jun 10, 2019 2.050 2.140 2.025 2.050 8,233,927 +0.05(+2.50%)
Jun 07, 2019 1.970 2.020 1.920 2.000 3,880,100 +0.03(+1.52%)
Jun 06, 2019 1.900 1.980 1.900 1.970 4,313,795 +0.03(+1.55%)
Jun 05, 2019 2.030 2.060 1.900 1.940 6,904,222 -0.08(-3.96%)
Jun 04, 2019 1.920 2.090 1.900 2.020 13,140,627 +0.15(+8.02%)
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.