$4.99 +0.09 (%) Ak Steel Holding Corp - NYSE

Apr. 24, 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
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
12/29/20145.956.095.825.914,523,088
12/26/20145.845.995.715.925,920,281
12/24/20145.675.805.575.764,313,537
12/23/20145.695.835.625.655,706,912
12/22/20146.226.255.595.6615,219,327
12/19/20145.966.375.956.2515,279,264
12/18/20146.026.105.836.0216,360,444
12/17/20145.255.575.165.5610,138,265
12/16/20145.235.505.195.2410,250,410
12/15/20145.265.445.085.229,196,148
12/12/20145.275.325.155.206,844,662
12/11/20145.415.515.305.336,128,724
12/10/20145.525.595.355.396,876,514
12/9/20145.265.655.245.5911,185,592
12/8/20145.625.665.315.3610,016,070
12/5/20145.775.915.665.687,878,559
12/4/20145.725.985.635.779,399,589
12/3/20145.475.875.415.7212,751,104
12/2/20145.405.695.365.4211,155,267
12/1/20145.905.965.355.3822,389,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center