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, 2015 2.970 3.190 2.850 3.090 8,365,489 +0.10(+3.34%)
Aug 28, 2015 2.890 3.080 2.875 2.990 8,406,505 +0.07(+2.40%)
Aug 27, 2015 2.650 2.980 2.630 2.920 14,667,158 +0.36(+14.06%)
Aug 26, 2015 2.650 2.670 2.500 2.560 5,499,963 -0.01(-0.39%)
Aug 25, 2015 2.870 2.870 2.560 2.570 6,236,240 -0.13(-4.81%)
Aug 24, 2015 2.500 2.810 2.390 2.700 7,633,427 -0.06(-2.17%)
Aug 21, 2015 2.830 2.880 2.665 2.760 9,287,554 -0.13(-4.50%)
Aug 20, 2015 2.920 2.940 2.820 2.890 5,876,340 -0.06(-2.03%)
Aug 19, 2015 3.130 3.150 2.870 2.950 7,434,538 -0.18(-5.75%)
Aug 18, 2015 3.230 3.325 3.110 3.130 5,182,304 -0.16(-4.86%)
Aug 17, 2015 3.150 3.300 3.100 3.290 5,364,293 +0.14(+4.44%)
Aug 14, 2015 3.090 3.240 3.090 3.150 4,862,240 +0.03(+0.96%)
Aug 13, 2015 3.090 3.190 3.060 3.120 6,666,100 +0.03(+0.97%)
Aug 12, 2015 3.130 3.160 3.010 3.090 9,142,435 -0.09(-2.83%)
Aug 11, 2015 3.140 3.300 3.100 3.180 13,608,691 -0.15(-4.50%)
Aug 10, 2015 3.040 3.350 2.970 3.330 10,750,699 +0.29(+9.54%)
Aug 07, 2015 3.190 3.370 2.980 3.040 12,219,863 -0.22(-6.75%)
Aug 06, 2015 3.130 3.260 3.070 3.260 8,476,615 +0.13(+4.15%)
Aug 05, 2015 3.280 3.430 3.130 3.130 10,273,593 -0.05(-1.57%)
Aug 04, 2015 3.190 3.290 3.150 3.180 8,942,197 +0.04(+1.27%)
Aug 03, 2015 2.900 3.180 2.850 3.140 12,352,443 +0.19(+6.44%)
Jul 31, 2015 3.160 3.230 2.930 2.950 12,208,380 -0.18(-5.75%)
Jul 30, 2015 3.410 3.680 3.100 3.130 26,595,380 -0.11(-3.40%)
Jul 29, 2015 2.960 3.330 2.950 3.240 23,077,334 +0.34(+11.72%)
Jul 28, 2015 2.620 3.000 2.620 2.900 19,292,372 +0.38(+15.08%)
Jul 27, 2015 2.480 2.550 2.380 2.520 9,562,413 -0.01(-0.40%)
Jul 24, 2015 2.640 2.650 2.460 2.530 8,112,368 -0.13(-4.89%)
Jul 23, 2015 2.720 2.790 2.620 2.660 6,797,393 -0.04(-1.48%)
Jul 22, 2015 2.700 2.730 2.560 2.700 5,815,490 -0.05(-1.82%)
Jul 21, 2015 2.660 2.850 2.630 2.750 6,614,233 +0.07(+2.61%)
Jul 20, 2015 2.900 2.920 2.610 2.680 10,813,629 -0.22(-7.59%)
Jul 17, 2015 2.980 2.990 2.880 2.900 7,692,173 -0.06(-2.03%)
Jul 16, 2015 3.060 3.160 2.930 2.960 10,687,121 -0.07(-2.31%)
Jul 15, 2015 3.210 3.240 2.960 3.030 10,026,485 -0.20(-6.19%)
Jul 14, 2015 3.200 3.280 3.110 3.230 5,135,591 +0.04(+1.25%)
Jul 13, 2015 3.060 3.275 2.980 3.190 9,300,748 +0.17(+5.63%)
Jul 10, 2015 3.160 3.200 3.010 3.020 8,363,249 -0.07(-2.27%)
Jul 09, 2015 3.210 3.230 3.040 3.090 11,025,927 +0.06(+1.98%)
Jul 08, 2015 3.250 3.290 3.010 3.030 11,848,327 -0.32(-9.55%)
Jul 07, 2015 3.260 3.430 3.030 3.350 13,412,386 +0.04(+1.21%)
Jul 06, 2015 3.430 3.520 3.280 3.310 17,063,770 -0.24(-6.76%)
Jul 02, 2015 3.830 3.550 3.550 3.550 15,067,300 -0.26(-6.82%)
Jul 01, 2015 3.900 3.930 3.780 3.810 3,957,747 -0.06(-1.55%)
Jun 30, 2015 3.960 3.980 3.810 3.870 6,574,360 -0.06(-1.53%)
Jun 29, 2015 4.110 4.155 3.920 3.930 8,857,197 -0.25(-5.98%)
Jun 26, 2015 4.330 4.330 4.180 4.180 5,340,691 -0.15(-3.46%)
Jun 25, 2015 4.390 4.430 4.280 4.330 4,362,393 -0.03(-0.69%)
Jun 24, 2015 4.490 4.500 4.320 4.360 5,495,976 -0.13(-2.90%)
Jun 23, 2015 4.320 4.530 4.270 4.490 7,428,052 +0.14(+3.22%)
Jun 22, 2015 4.600 4.660 4.235 4.350 15,338,754 -0.35(-7.45%)
Jun 19, 2015 4.870 4.950 4.700 4.700 6,444,913 -0.19(-3.89%)
Jun 18, 2015 4.780 4.890 4.660 4.890 6,338,682 +0.09(+1.87%)
Jun 17, 2015 4.850 4.880 4.600 4.800 8,417,447 -0.03(-0.62%)
Jun 16, 2015 4.900 4.920 4.810 4.830 4,618,408 -0.05(-1.02%)
Jun 15, 2015 5.000 5.020 4.860 4.880 6,469,682 -0.19(-3.75%)
Jun 12, 2015 4.900 5.080 4.800 5.070 6,642,535 +0.19(+3.89%)
Jun 11, 2015 4.990 4.990 4.840 4.880 6,578,985 -0.10(-2.01%)
Jun 10, 2015 5.120 5.150 4.930 4.980 10,498,726 -0.10(-1.97%)
Jun 09, 2015 5.130 5.180 5.030 5.080 6,975,508 -0.02(-0.39%)
Jun 08, 2015 5.240 5.325 5.060 5.100 8,576,862 -0.15(-2.86%)
Jun 05, 2015 5.530 5.550 5.230 5.250 9,676,822 -0.32(-5.75%)
Jun 04, 2015 5.540 5.660 5.475 5.570 8,919,782 +0.03(+0.54%)
Jun 03, 2015 5.430 5.770 5.410 5.540 13,656,184 +0.10(+1.84%)
Jun 02, 2015 5.200 5.520 5.200 5.440 8,519,206 +0.25(+4.82%)
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.