$2.27 -0.12 (%) Ak Steel Holding Corp - NYSE

Feb. 5, 2016 | 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
2/5/20162.352.452.252.275,037,389
2/4/20162.232.472.222.397,299,348
2/3/20162.142.252.002.216,790,493
2/2/20162.052.152.002.083,475,057
2/1/20161.962.111.932.084,459,919
1/29/20161.982.041.882.044,950,169
1/28/20161.972.011.901.953,808,014
1/27/20162.022.051.851.947,516,215
1/26/20162.002.151.892.008,908,611
1/25/20161.952.021.811.834,408,575
1/22/20162.002.041.861.914,811,713
1/21/20161.841.991.831.933,656,773
1/20/20161.821.841.641.836,932,797
1/19/20161.961.961.841.885,529,458
1/15/20161.971.991.811.887,843,465
1/14/20162.052.071.972.055,940,101
1/13/20162.212.231.992.047,968,186
1/12/20162.132.192.022.188,375,465
1/11/20162.332.362.022.067,810,656
1/8/20162.402.472.312.335,243,158
1/7/20162.442.492.292.337,076,889
1/6/20162.382.552.262.529,103,318
1/5/20162.352.442.222.435,589,867
1/4/20162.152.352.152.356,235,430
12/31/20152.202.242.152.244,737,074
12/30/20152.202.312.152.216,374,369
12/29/20152.222.272.192.273,922,112
12/28/20152.222.302.152.233,966,164
12/24/20152.232.332.202.302,868,826
12/23/20152.372.422.162.228,122,508
12/22/20152.142.302.102.306,672,981
12/21/20152.062.142.022.115,550,887
12/18/20152.062.102.012.058,678,960
12/17/20152.102.142.012.047,011,492
12/16/20152.182.222.092.193,799,086
12/15/20152.202.242.142.193,876,162
12/14/20152.202.212.052.134,338,263
12/11/20152.372.402.192.205,169,008
12/10/20152.352.512.312.4410,280,446
12/9/20152.202.352.162.336,889,439
12/8/20152.052.131.992.137,390,243
12/7/20152.262.292.072.107,206,762
12/4/20152.242.372.172.277,899,317
12/3/20152.382.452.232.247,413,093
12/2/20152.472.612.382.395,559,863
12/1/20152.392.542.382.534,050,995
11/30/20152.372.382.262.383,431,615
11/27/20152.302.362.272.301,683,470
11/25/20152.302.442.232.355,121,717
11/24/20152.262.362.222.287,009,773
11/23/20152.382.452.262.307,466,312
11/20/20152.542.592.362.366,299,688
11/19/20152.512.582.502.543,250,643
11/18/20152.532.572.462.555,409,445
11/17/20152.592.602.432.446,020,945
11/16/20152.562.732.542.565,143,802
11/13/20152.512.702.482.554,498,884
11/12/20152.552.622.512.523,645,337
11/11/20152.722.752.552.605,086,080
11/10/20152.672.792.652.703,644,225
11/9/20152.762.822.682.683,893,113
11/6/20152.692.822.642.774,528,828
11/5/20152.772.852.672.716,560,867
11/4/20152.852.882.732.808,999,929
11/3/20153.013.252.752.9316,691,149
11/2/20152.873.092.853.038,820,654
10/30/20152.712.962.622.897,632,779
10/29/20152.602.782.562.725,973,094
10/28/20152.382.702.332.6210,348,595
10/27/20152.412.552.252.428,649,950
10/26/20152.472.492.312.3411,450,171
10/23/20152.712.772.602.664,013,719
10/22/20152.552.712.532.645,465,466
10/21/20152.732.732.532.535,696,786
10/20/20152.752.802.672.714,255,264
10/19/20152.802.882.652.775,178,432
10/16/20152.952.992.852.864,995,804
10/15/20152.812.952.772.925,524,531
10/14/20152.842.912.762.826,115,580
10/13/20152.762.932.752.843,411,091
10/12/20153.053.082.752.854,810,400
10/9/20153.173.192.993.066,415,244
10/8/20153.003.142.913.117,224,756
10/7/20152.893.102.853.0412,088,287
10/6/20152.752.882.752.806,797,655
10/5/20152.502.842.482.7711,201,446
10/2/20152.352.632.312.567,094,650
10/1/20152.452.482.332.375,327,943
9/30/20152.442.462.302.415,115,492
9/29/20152.292.492.182.3910,112,695
9/28/20152.222.302.052.249,799,860
9/25/20152.452.492.222.297,903,545
9/24/20152.362.452.302.437,977,054
9/23/20152.552.562.352.3610,073,494
9/22/20152.592.672.462.549,770,801
9/21/20152.812.842.652.657,843,978
9/18/20152.983.052.722.8117,911,187
9/17/20152.792.932.742.818,376,270
9/16/20152.732.862.712.825,986,909
9/15/20152.682.802.652.775,435,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center