$10.65 +0.85 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
12/5/201610.0610.7110.0610.6529,230,107
12/2/20169.209.859.069.8017,759,641
12/1/20169.209.439.099.3313,480,636
11/30/20169.319.488.979.1318,635,604
11/29/20168.689.198.598.9425,867,350
11/28/20169.399.509.019.1019,560,485
11/25/20169.249.459.109.4011,272,083
11/23/20168.849.198.619.1826,348,799
11/22/20168.318.988.218.8932,617,517
11/21/20168.168.177.978.0316,274,444
11/18/20167.958.057.757.9616,954,608
11/17/20167.968.107.808.0012,598,600
11/16/20167.937.997.747.9117,565,071
11/15/20168.068.127.708.0740,805,168
11/14/20167.918.287.808.2837,943,522
11/11/20167.307.546.987.5030,518,028
11/10/20167.147.347.067.3045,909,118
11/9/20166.707.066.676.9147,810,963
11/8/20165.876.145.806.0721,631,477
11/7/20165.895.945.625.8824,632,977
11/4/20165.485.755.425.6930,057,058
11/3/20165.185.675.175.4626,631,944
11/2/20164.985.294.935.1214,269,564
11/1/20165.285.355.065.1114,813,231
10/31/20165.215.275.135.2016,183,746
10/28/20165.225.345.165.2125,437,055
10/27/20165.045.254.955.14123,286,043
10/26/20165.605.605.315.5016,981,762
10/25/20165.485.755.195.2726,615,022
10/24/20165.255.345.165.1915,805,663
10/21/20164.995.284.935.1614,766,847
10/20/20164.785.164.715.0213,933,643
10/19/20164.644.864.574.839,661,228
10/18/20164.704.724.474.6311,912,012
10/17/20164.514.734.494.645,964,671
10/14/20164.584.664.474.516,071,480
10/13/20164.594.624.484.546,879,327
10/12/20164.754.824.684.776,044,916
10/11/20164.794.834.694.776,718,476
10/10/20164.744.924.734.867,917,617
10/7/20164.694.754.424.6819,168,595
10/6/20164.604.724.604.616,790,946
10/5/20164.724.754.574.647,814,492
10/4/20164.894.934.594.6014,444,055
10/3/20164.914.964.784.9512,111,679
9/30/20165.025.024.774.8310,304,970
9/29/20165.055.204.864.9413,721,634
9/28/20164.965.114.855.1011,724,920
9/27/20164.965.044.794.8510,815,512
9/26/20164.965.204.955.0717,404,633
9/23/20164.845.054.814.9617,278,200
9/22/20164.905.024.744.7819,619,830
9/21/20164.444.794.384.7224,097,606
9/20/20164.264.384.244.306,317,075
9/19/20164.264.404.224.3010,822,170
9/16/20164.014.154.014.1111,250,311
9/15/20164.084.153.954.0612,422,539
9/14/20164.064.123.914.0716,994,486
9/13/20164.144.143.874.0614,510,538
9/12/20164.034.333.984.2610,880,676
9/9/20164.284.294.054.1413,745,006
9/8/20164.484.494.314.3411,115,645
9/7/20164.574.694.394.4114,719,444
9/6/20164.384.734.284.6917,825,171
9/2/20164.414.554.324.357,281,515
9/1/20164.434.484.284.408,879,294
8/31/20164.384.534.284.4610,934,132
8/30/20164.654.694.384.4410,913,450
8/29/20164.574.754.524.697,297,864
8/26/20164.744.854.564.5811,250,043
8/25/20164.614.794.574.688,169,780
8/24/20164.814.814.614.619,480,766
8/23/20164.874.984.814.838,771,503
8/22/20164.624.844.604.809,290,692
8/19/20164.974.974.654.6722,266,345
8/18/20165.185.205.055.176,462,520
8/17/20165.205.215.045.127,284,671
8/16/20165.455.485.215.2210,939,507
8/15/20165.125.415.105.3310,750,559
8/12/20165.345.405.015.0312,601,391
8/11/20165.285.465.185.3414,122,365
8/10/20165.745.745.285.3114,006,177
8/9/20165.985.985.625.6414,067,654
8/8/20166.206.236.026.048,595,351
8/5/20166.226.286.126.165,684,655
8/4/20166.186.276.026.168,521,176
8/3/20166.126.305.856.2212,967,838
8/2/20166.296.326.036.129,399,204
8/1/20166.606.616.186.2511,465,743
7/29/20166.486.656.456.569,471,741
7/28/20166.706.706.426.5015,419,786
7/27/20166.497.096.396.7039,653,108
7/26/20165.466.205.446.1834,145,939
7/25/20165.515.675.285.4216,891,879
7/22/20165.425.525.345.518,596,011
7/21/20165.445.555.305.408,938,511
7/20/20165.325.455.105.4010,580,230
7/19/20165.705.795.405.4613,387,413
7/18/20165.605.845.465.8211,206,144
7/15/20165.495.685.455.609,715,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center