$5.31 +0.28 (%) Ak Steel Holding Corp - NYSE

May. 22, 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
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
6/30/201011.9912.4511.8411.9212,463,000
6/29/201012.9212.9911.9012.0714,040,000
6/28/201013.9313.9313.2313.326,829,000
6/25/201013.7313.8613.4013.838,267,900
6/24/201014.0714.1613.5313.617,466,000
6/23/201013.9014.2913.6214.239,049,300
6/22/201014.4214.5213.8313.876,846,900
6/21/201014.5014.8614.1114.2610,109,000
6/18/201013.9314.1013.7613.906,552,800
6/17/201014.3314.3913.7513.966,881,000
6/16/201014.3814.5714.1614.406,702,300
6/15/201014.1514.6213.8214.5511,091,600
6/14/201014.3814.5413.9213.966,628,700
6/11/201013.3314.0213.2913.997,799,600
6/10/201013.2913.6213.2513.597,579,800
6/9/201013.1113.4912.8612.9110,097,000
6/8/201012.7613.0512.4812.8710,925,900
6/7/201013.4313.4412.6212.6611,293,100
6/4/201014.0714.1213.2013.3415,477,700
6/3/201015.0915.2114.1714.4811,515,600
6/2/201014.4115.0314.2914.947,693,900
6/1/201014.6114.9514.0814.109,640,700
5/28/201015.2015.4114.7214.969,498,500
5/27/201014.9615.2414.8115.2411,302,000
5/26/201015.4915.6614.3014.4219,472,100
5/25/201013.2115.2213.1015.0626,990,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center