$3.09 0.00 (%) Ak Steel Holding Corp - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
8/31/20152.973.192.853.098,365,859
8/28/20152.893.082.882.998,406,505
8/27/20152.652.982.632.9214,667,758
8/26/20152.652.672.502.565,499,963
8/25/20152.872.872.562.576,238,340
8/24/20152.502.812.392.707,633,427
8/21/20152.832.882.672.769,287,554
8/20/20152.922.942.822.895,876,340
8/19/20153.133.152.872.957,434,538
8/18/20153.233.333.113.135,182,304
8/17/20153.153.303.103.295,374,543
8/14/20153.093.243.093.154,862,240
8/13/20153.093.193.063.126,674,100
8/12/20153.133.163.013.099,142,435
8/11/20153.143.303.103.1813,609,591
8/10/20153.043.352.973.3310,751,699
8/7/20153.193.372.983.0412,219,863
8/6/20153.133.263.073.268,476,615
8/5/20153.283.433.133.1310,273,593
8/4/20153.193.293.153.188,947,297
8/3/20152.903.182.853.1412,352,643
7/31/20153.163.232.932.9512,208,380
7/30/20153.413.683.103.1326,595,381
7/29/20152.963.332.953.2423,086,350
7/28/20152.623.002.622.9019,293,047
7/27/20152.482.552.382.529,562,413
7/24/20152.642.652.462.538,112,368
7/23/20152.722.792.622.666,797,493
7/22/20152.702.732.562.705,815,565
7/21/20152.662.852.632.756,614,233
7/20/20152.902.922.612.6810,815,429
7/17/20152.982.992.882.907,692,173
7/16/20153.063.162.932.9610,689,121
7/15/20153.213.242.963.0310,027,985
7/14/20153.203.283.113.235,135,591
7/13/20153.063.282.983.199,300,748
7/10/20153.163.203.013.028,363,249
7/9/20153.213.233.043.0911,025,927
7/8/20153.253.293.013.0311,851,117
7/7/20153.263.433.033.3513,412,736
7/6/20153.433.523.283.3117,066,950
7/2/20153.833.833.503.5515,067,328
7/1/20153.903.933.783.813,959,247
6/30/20153.963.983.813.876,574,360
6/29/20154.114.163.923.938,857,197
6/26/20154.334.334.184.185,340,691
6/25/20154.394.434.284.334,362,393
6/24/20154.494.504.324.365,500,476
6/23/20154.324.534.274.497,429,052
6/22/20154.604.664.244.3515,342,754
6/19/20154.874.954.704.706,444,913
6/18/20154.784.894.664.896,338,682
6/17/20154.854.884.604.808,417,447
6/16/20154.904.924.814.834,618,408
6/15/20155.005.024.864.886,471,283
6/12/20154.905.084.805.076,642,535
6/11/20154.995.014.844.886,579,185
6/10/20155.125.154.934.9810,498,726
6/9/20155.135.185.035.086,975,508
6/8/20155.245.335.065.108,576,862
6/5/20155.535.555.235.259,676,822
6/4/20155.545.665.485.578,919,782
6/3/20155.435.775.405.5413,657,484
6/2/20155.205.525.205.448,519,206
6/1/20155.265.285.115.196,336,301
5/29/20155.145.315.135.266,846,362
5/28/20155.175.225.085.173,995,260
5/27/20155.125.275.075.225,681,868
5/26/20155.285.305.055.137,972,530
5/22/20155.035.435.005.3110,285,597
5/21/20155.235.245.005.039,009,399
5/20/20155.315.315.035.248,218,929
5/19/20155.575.605.215.2212,496,393
5/18/20155.655.775.555.636,606,544
5/15/20155.795.805.555.679,157,286
5/14/20155.835.935.725.779,693,752
5/13/20155.605.825.595.7610,929,231
5/12/20155.555.855.355.5818,361,087
5/11/20155.365.625.345.539,913,611
5/8/20155.385.475.305.306,296,701
5/7/20155.215.425.105.339,855,726
5/6/20155.435.495.115.2312,537,284
5/5/20155.265.485.195.4211,059,193
5/4/20155.125.385.105.218,657,674
5/1/20155.135.294.895.1213,303,543
4/30/20155.015.254.995.0810,631,724
4/29/20155.195.294.965.0316,962,815
4/28/20154.725.474.705.3523,032,302
4/27/20155.055.144.804.899,776,686
4/24/20154.995.194.894.9912,010,378
4/23/20154.644.954.584.909,611,063
4/22/20154.754.834.574.608,039,045
4/21/20154.844.994.714.758,231,701
4/20/20154.785.074.714.848,509,575
4/17/20154.894.894.704.767,770,524
4/16/20155.115.254.924.938,354,649
4/15/20154.755.294.735.1513,771,753
4/14/20154.614.804.584.736,705,332
4/13/20154.604.614.504.543,579,011
4/10/20154.584.694.554.605,234,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!