$4.61 -0.08 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
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
7/14/20165.475.605.255.5414,462,681
7/13/20165.515.525.155.309,096,172
7/12/20165.125.505.075.4315,465,487
7/11/20164.975.004.874.9410,683,415
7/8/20164.704.854.634.839,313,492
7/7/20164.694.794.534.596,350,014
7/6/20164.504.694.484.655,382,382
7/5/20164.864.894.534.588,224,316
7/1/20164.604.924.604.859,278,375
6/30/20164.434.664.364.668,582,952
6/29/20164.374.484.304.4111,704,309
6/28/20164.214.404.184.2411,179,951
6/27/20164.324.404.064.0710,943,062
6/24/20164.574.704.334.4018,647,486
6/23/20164.864.944.734.877,841,535
6/22/20165.005.024.654.779,823,259
6/21/20165.015.034.804.908,757,258
6/20/20164.985.134.965.018,053,131
6/17/20164.995.164.864.8915,387,442
6/16/20164.824.964.794.927,994,152
6/15/20164.785.054.734.969,781,174
6/14/20164.824.934.484.6111,153,782
6/13/20165.045.044.864.877,546,634
6/10/20164.925.054.884.9612,905,431
6/9/20165.275.284.925.0520,794,351
6/8/20164.865.504.855.3530,432,721
6/7/20164.614.674.554.589,997,790
6/6/20164.704.734.594.679,532,237
6/3/20164.504.684.474.6813,612,371
6/2/20164.204.484.204.469,376,333
6/1/20164.204.314.144.2711,038,239
5/31/20164.174.324.124.2819,062,557
5/27/20164.084.174.044.108,003,399
5/26/20164.264.274.014.0913,366,117
5/25/20163.613.993.613.9712,100,346
5/24/20163.663.683.543.579,437,500
5/23/20163.453.633.403.599,380,455
5/20/20163.553.603.443.466,817,521
5/19/20163.323.543.313.517,671,653
5/18/20163.513.693.333.4011,757,710
5/17/20163.593.723.493.6110,820,385
5/16/20163.513.673.483.489,639,851
5/13/20163.463.583.363.469,419,717
5/12/20163.693.753.443.4610,318,337
5/11/20163.643.763.563.6611,761,601
5/10/20163.653.713.493.6613,553,428
5/9/20163.953.953.533.5425,584,389
5/6/20164.114.373.974.0919,138,523
5/5/20164.404.464.134.1416,213,421
5/4/20164.404.614.224.3326,665,483
5/3/20164.554.584.224.4535,551,374
5/2/20164.704.724.464.6424,984,872
4/29/20164.994.904.584.68121,110,619
4/28/20164.965.234.934.9910,321,103
4/27/20164.604.974.494.969,700,419
4/26/20164.794.914.264.7214,121,731
4/25/20164.844.894.504.548,394,351
4/22/20164.915.094.854.897,125,377
4/21/20165.055.104.854.938,674,654
4/20/20165.145.244.924.9610,675,708
4/19/20164.965.204.965.1311,387,092
4/18/20164.715.044.654.8910,482,590
4/15/20164.554.804.554.775,077,607
4/14/20164.704.744.504.698,607,063
4/13/20164.624.794.594.6310,788,755
4/12/20164.324.504.274.488,903,072
4/11/20164.164.304.144.299,352,902
4/8/20164.074.123.964.108,577,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center