$5.31 +0.28 (%) Ak Steel Holding Corp - NYSE

May. 22, 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
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
4/9/20154.314.574.304.576,751,579
4/8/20154.504.574.304.355,737,109
4/7/20154.394.504.344.444,047,821
4/6/20154.454.504.354.384,688,839
4/2/20154.364.484.284.456,250,350
4/1/20154.454.454.314.416,420,991
3/31/20154.494.554.354.479,760,833
3/30/20154.534.654.484.636,885,535
3/27/20154.384.604.344.4910,201,461
3/26/20154.324.424.234.418,440,630
3/25/20154.284.454.254.3016,158,808
3/24/20154.054.194.054.186,634,497
3/23/20153.944.153.904.0910,387,801
3/20/20153.964.063.794.0524,794,741
3/19/20154.154.244.114.205,896,510
3/18/20153.934.353.924.2912,924,344
3/17/20153.894.023.893.987,006,837
3/16/20154.034.063.863.944,776,638
3/13/20154.034.073.924.006,523,818
3/12/20154.094.133.944.138,965,674
3/11/20153.944.033.874.006,721,713
3/10/20153.994.063.933.947,652,577
3/9/20154.094.163.984.086,026,945
3/6/20154.054.204.054.116,380,661
3/5/20154.124.184.024.136,650,688
3/4/20154.014.183.914.138,616,883
3/3/20154.164.224.024.0611,601,501
3/2/20154.384.404.204.328,959,490
2/27/20154.474.524.384.424,617,123
2/26/20154.484.634.394.466,032,086
2/25/20154.464.684.464.568,462,407
2/24/20154.304.544.304.506,196,423
2/23/20154.404.424.274.327,011,001
2/20/20154.544.654.464.475,965,552
2/19/20154.544.674.474.575,197,371
2/18/20154.574.754.464.606,738,947
2/17/20154.864.874.634.689,342,751
2/13/20154.574.924.554.8712,564,435
2/12/20154.374.534.354.487,618,000
2/11/20154.194.334.114.297,014,550
2/10/20154.334.344.124.277,211,827
2/9/20154.224.454.194.348,569,929
2/6/20154.094.314.044.208,440,817
2/5/20154.144.264.074.1111,959,639
2/4/20154.174.294.044.0911,353,045
2/3/20153.984.353.974.2516,801,470
2/2/20153.803.903.753.869,380,188
1/30/20153.683.933.653.7914,128,350
1/29/20153.953.953.623.7417,457,503
1/28/20154.364.433.753.9226,235,108
1/27/20154.344.374.154.2518,758,878
1/26/20153.974.153.904.0513,324,687
1/23/20154.024.073.924.018,766,695
1/22/20154.014.133.914.128,157,989
1/21/20153.894.083.873.967,876,948
1/20/20154.114.203.853.9111,556,045
1/16/20153.924.073.874.0611,914,825
1/15/20154.074.083.833.9210,400,112
1/14/20154.024.123.873.9716,059,302
1/13/20154.774.774.064.1628,852,509
1/12/20155.295.294.624.6528,720,857
1/9/20155.585.585.345.4010,644,992
1/8/20155.695.705.525.588,359,563
1/7/20155.755.825.525.6110,446,307
1/6/20155.665.755.365.7212,320,563
1/5/20155.905.905.565.6110,697,057
1/2/20156.006.175.865.976,470,720
12/31/20145.986.085.845.947,937,501
12/30/20145.876.075.875.976,834,357
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center