$3.81 -0.06 (%) Ak Steel Holding Corp - NYSE

Jul. 1, 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
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
7/29/201014.0914.2913.3513.8711,255,400
7/28/201014.2114.5113.7813.9211,933,300
7/27/201015.6415.7014.1714.4921,870,700
7/26/201015.4315.4814.9515.2010,246,900
7/23/201015.0015.5514.8615.4110,026,000
7/22/201014.5615.0014.3414.939,480,500
7/21/201014.6414.7514.0114.1610,148,100
7/20/201013.2814.5013.2614.4111,326,500
7/19/201013.6613.7513.2713.505,782,500
7/16/201013.9113.9313.3613.436,655,300
7/15/201014.0714.2013.6714.069,073,600
7/14/201013.5814.4513.5014.2117,610,800
7/13/201013.2313.3912.9313.347,590,500
7/12/201013.3313.3312.6712.877,617,300
7/9/201012.7513.4912.7013.3810,119,000
7/8/201012.7012.8712.2712.697,301,100
7/7/201011.5012.5511.4812.5518,781,300
7/6/201012.0212.1611.3811.528,359,900
7/2/201011.9112.0411.4811.715,435,000
7/1/201012.0112.3311.3411.8110,495,400
  • 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!