$9.71 -0.16 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
4/9/20127.087.257.047.194,813,133
4/5/20127.307.477.157.225,865,254
4/4/20127.397.457.287.346,955,723
4/3/20127.727.727.477.587,405,743
4/2/20127.547.857.457.667,410,330
3/30/20127.727.787.397.565,787,157
3/29/20127.317.677.257.637,608,381
3/28/20127.737.757.317.3711,674,438
3/27/20127.857.967.707.707,056,321
3/26/20128.038.097.757.846,765,452
3/23/20127.928.097.837.926,733,677
3/22/20127.958.027.787.938,996,293
3/21/20128.338.388.098.127,591,680
3/20/20128.448.508.208.3011,420,708
3/19/20128.258.658.238.5920,441,721
3/16/20127.948.237.948.2016,874,994
3/15/20127.617.977.587.9010,727,979
3/14/20127.267.767.227.5918,677,562
3/13/20127.207.357.127.349,788,835
3/12/20127.267.537.097.127,580,057
3/9/20127.057.386.967.329,205,366
3/8/20127.037.056.857.036,295,550
3/7/20127.067.066.806.887,558,335
3/6/20127.047.066.806.9113,393,834
3/5/20127.767.777.227.2911,441,386
3/2/20127.968.107.747.768,198,533
3/1/20127.948.147.948.006,276,993
2/29/20128.078.197.807.928,387,289
2/28/20128.148.268.028.066,286,575
2/27/20128.098.127.958.086,724,412
2/24/20128.048.178.008.104,819,231
2/23/20128.088.207.968.055,474,436
2/22/20128.158.288.008.027,350,267
2/21/20128.238.418.108.197,375,597
2/17/20128.348.378.068.135,922,240
2/16/20128.028.287.958.257,278,527
2/15/20128.308.338.008.067,739,335
2/14/20128.288.318.048.2510,908,111
2/13/20128.278.428.098.388,251,716
2/10/20128.388.428.138.1610,286,920
2/9/20128.608.688.258.619,143,799
2/8/20128.798.878.548.548,285,383
2/7/20128.909.048.638.787,640,879
2/6/20128.999.058.688.939,682,021
2/3/20129.219.258.718.7913,007,243
2/2/20129.399.438.979.0414,710,062
2/1/20129.599.749.539.576,687,229
1/31/20129.8010.009.419.449,955,231
1/30/20129.579.699.389.637,710,287
1/27/20129.6110.009.559.915,121,151
1/26/201210.2010.339.689.829,902,764
1/25/20129.1910.129.1610.0413,704,490
1/24/20129.049.338.769.2911,051,441
1/23/20129.289.479.119.207,778,473
1/20/20129.289.459.159.275,116,870
1/19/20129.429.589.239.407,465,865
1/18/20129.039.278.959.199,509,715
1/17/20129.209.298.939.079,704,256
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center