$4.58 -0.10 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/17/20119.039.168.438.5110,589,828
11/16/20119.029.258.878.916,763,041
11/15/20119.009.248.809.108,082,133
11/14/20119.079.218.929.146,708,096
11/11/20118.749.078.689.047,570,943
11/10/20118.688.808.378.557,890,776
11/9/20118.648.968.498.5211,118,533
11/8/20119.159.358.989.199,541,886
11/7/20119.089.348.649.068,972,040
11/4/20118.569.248.459.0512,260,723
11/3/20118.528.728.118.689,128,134
11/2/20118.358.438.068.367,896,807
11/1/20117.838.227.577.9813,964,764
10/31/20118.768.858.318.3314,782,527
10/28/20118.269.248.109.1715,413,319
10/27/20117.938.547.858.2316,912,141
10/26/20117.637.687.087.529,638,187
10/25/20118.178.177.457.4717,925,056
10/24/20118.168.658.128.6510,115,083
10/21/20118.228.257.898.057,195,721
10/20/20117.678.027.538.0110,106,729
10/19/20118.038.037.647.709,536,692
10/18/20117.248.146.998.0618,735,995
10/17/20117.437.437.057.156,185,373
10/14/20117.567.667.357.525,617,298
10/13/20117.327.477.057.385,581,930
10/12/20117.277.637.227.488,501,137
10/11/20116.947.326.907.178,073,162
10/10/20116.927.156.857.076,038,875
10/7/20117.087.156.566.679,644,570
10/6/20116.857.106.726.979,424,671
10/5/20116.396.876.226.7711,931,216
10/4/20115.686.345.516.3212,777,069
10/3/20116.476.495.775.7713,509,360
9/30/20116.656.806.506.549,394,107
9/29/20116.936.966.556.8410,404,532
9/28/20117.307.316.616.659,947,574
9/27/20117.277.517.177.2610,075,294
9/26/20116.837.036.637.018,352,728
9/23/20116.806.996.706.767,241,548
9/22/20117.237.286.686.7414,318,425
9/21/20118.018.077.587.618,085,226
9/20/20118.228.348.008.015,448,321
9/19/20118.158.358.028.257,093,319
9/16/20118.808.848.368.489,396,551
9/15/20118.758.858.598.795,655,420
9/14/20118.638.758.258.596,478,673
9/13/20118.168.458.088.396,568,611
9/12/20118.008.307.868.177,581,168
9/9/20118.458.568.148.228,639,573
9/8/20118.828.958.538.647,009,888
9/7/20118.278.928.248.907,699,885
9/6/20117.818.107.808.088,020,836
9/2/20118.478.508.198.206,346,654
9/1/20118.989.108.768.765,050,563
8/31/20119.509.508.918.999,053,354
8/30/20118.959.358.909.248,902,025
8/29/20118.749.138.639.107,720,579
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center