$3.06 +0.03 (%) Ak Steel Holding Corp - NYSE

Sep. 3, 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
11/26/201013.0013.1612.9613.022,300,038
11/24/201013.1813.2813.0813.264,021,257
11/23/201013.1013.2413.0113.105,269,842
11/22/201013.1513.4113.0013.385,343,951
11/19/201013.0513.3812.9113.284,738,762
11/18/201013.2513.3113.0513.124,744,919
11/17/201012.8413.2812.8112.925,305,430
11/16/201012.8312.9312.6112.888,103,142
11/15/201013.3513.3913.0013.055,365,106
11/12/201013.3413.6813.0013.217,368,636
11/11/201013.1613.6313.1613.535,797,849
11/10/201013.2613.4413.1513.386,856,750
11/9/201013.9914.0013.1113.2413,719,265
11/8/201013.7614.1913.7414.015,273,401
11/5/201013.6014.0813.6013.877,067,285
11/4/201013.5113.6913.4613.557,434,672
11/3/201013.2513.3613.0313.266,107,776
11/2/201013.0713.2313.0013.175,931,402
11/1/201012.7213.2012.6612.828,384,244
10/29/201012.2912.6712.2212.596,975,692
10/28/201012.5012.5012.0812.327,825,487
10/27/201012.6312.7212.1612.4013,629,073
10/26/201012.7012.9512.4012.8412,794,074
10/25/201013.5313.6313.3513.376,071,323
10/22/201013.5213.6413.2213.355,899,597
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
  • Showing 1201-1258 of 1,258 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!