$3.13 -0.11 (%) Ak Steel Holding Corp - NYSE

Jul. 30, 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
10/21/201014.0314.1113.2213.539,309,798
10/20/201013.6214.1013.5613.966,295,350
10/19/201013.8013.9213.4013.566,634,071
10/18/201013.9814.1013.7814.084,653,126
10/15/201014.3714.3713.8214.007,612,756
10/14/201014.5614.5914.0214.256,105,900
10/13/201014.6814.7514.5414.624,871,681
10/12/201014.5114.5614.2214.505,455,782
10/11/201014.5514.7614.4214.644,485,937
10/8/201013.9514.5913.9514.489,159,944
10/7/201014.1514.2213.7013.904,418,453
10/6/201013.9214.2413.8514.065,584,713
10/5/201013.7613.9113.5613.856,603,555
10/4/201013.8713.9413.4513.584,859,306
10/1/201013.9814.1113.7613.975,489,146
9/30/201014.0114.0413.6313.815,136,396
9/29/201013.6713.9713.5313.854,622,314
9/28/201013.6713.8113.3713.766,248,033
9/27/201013.5613.7013.4013.554,232,951
9/24/201013.6013.6313.2813.518,026,554
9/23/201013.5513.6913.2013.296,215,535
9/22/201013.9514.1013.6313.766,115,292
9/21/201013.9514.0713.7113.866,480,402
9/20/201013.7613.9613.5513.895,742,871
9/17/201014.0014.0113.5913.846,150,022
9/16/201013.7613.9913.6113.847,890,333
9/15/201014.0614.2113.5813.7014,926,244
9/14/201014.5114.8514.2414.5310,367,438
9/13/201014.5515.0014.5514.706,971,832
9/10/201014.2014.5414.0514.284,469,666
9/9/201014.7914.8114.0014.217,691,322
9/8/201014.0014.6913.9714.4011,142,878
9/7/201013.6014.2013.5413.929,569,299
9/3/201013.8113.9013.5713.746,229,677
9/2/201013.3713.5013.0513.425,382,087
9/1/201013.0413.4812.9013.329,703,044
8/31/201012.6213.0012.5412.748,095,100
8/30/201012.5913.0712.4512.6010,007,600
8/27/201012.1912.6311.9612.617,829,900
8/26/201012.5712.7212.0312.067,193,900
8/25/201012.2612.4311.9612.347,296,800
8/24/201012.5812.7112.2912.359,077,800
8/23/201013.6013.6412.9813.016,106,100
8/20/201013.5613.6813.1213.466,208,500
8/19/201014.2614.4513.6513.739,142,800
8/18/201013.7914.5013.6514.1611,689,800
8/17/201013.5514.0813.4213.806,986,900
8/16/201013.0413.4112.9613.214,849,400
8/13/201013.2713.4012.9513.075,503,100
8/12/201013.0413.5313.0013.216,446,700
8/11/201013.8013.9013.3113.377,146,500
8/10/201014.5614.5914.1414.337,308,700
8/9/201014.9915.0214.7014.804,101,400
8/6/201014.3314.9514.3014.796,902,400
8/5/201014.8414.8414.4814.645,033,700
8/4/201015.0015.1014.6214.946,659,400
8/3/201014.3515.1714.2714.8414,943,400
8/2/201014.3314.5014.1614.448,787,200
7/30/201013.5514.1513.5013.997,490,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!