$2.91 -0.04 (%) Ak Steel Holding Corp - NYSE

Aug. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
5/22/20146.346.406.276.313,680,152
5/21/20146.366.486.226.324,789,223
5/20/20146.586.606.306.347,545,449
5/19/20146.696.786.576.623,682,657
5/16/20146.586.706.506.694,067,393
5/15/20146.756.756.526.625,756,831
5/14/20146.836.906.746.754,859,560
5/13/20147.047.146.886.913,838,223
5/12/20146.827.056.787.045,880,262
5/9/20146.796.876.626.726,973,100
5/8/20146.807.086.776.845,278,736
5/7/20146.926.966.696.804,552,761
5/6/20147.177.176.856.917,272,624
5/5/20147.177.176.796.877,741,004
5/2/20146.997.246.997.214,645,462
5/1/20146.927.206.857.026,204,303
4/30/20146.867.116.707.006,410,065
4/29/20146.706.926.656.884,706,211
4/28/20146.806.856.606.684,247,209
4/25/20147.037.076.846.873,730,001
4/24/20147.037.146.917.085,501,336
4/23/20146.767.146.757.0611,230,778
4/22/20146.716.826.456.5910,236,171
4/21/20146.916.986.676.716,474,504
4/17/20146.907.086.856.927,133,035
4/16/20147.107.146.896.923,724,733
4/15/20147.027.116.677.009,422,258
4/14/20147.027.306.977.096,376,599
4/11/20147.177.296.906.969,508,370
4/10/20147.537.557.247.307,932,260
4/9/20147.577.707.507.585,030,306
4/8/20147.257.567.227.527,569,105
4/7/20147.507.737.077.1110,187,792
4/4/20147.547.757.437.507,800,982
4/3/20147.257.607.237.487,054,515
4/2/20147.337.477.207.284,657,265
4/1/20147.287.407.207.368,057,001
3/31/20146.997.296.997.226,742,579
3/28/20146.907.136.876.905,146,085
3/27/20146.817.106.796.865,479,664
3/26/20147.107.136.816.828,763,432
3/25/20147.037.196.987.028,021,587
3/24/20147.057.066.756.907,055,852
3/21/20146.677.156.666.9714,410,069
3/20/20146.516.796.426.706,601,507
3/19/20146.586.686.456.555,149,454
3/18/20146.116.596.036.529,107,936
3/17/20146.176.286.066.126,827,855
3/14/20146.126.236.056.155,485,603
3/13/20146.446.466.036.096,940,702
3/12/20146.446.456.216.365,201,100
3/11/20146.506.756.436.509,772,009
3/10/20146.206.406.186.376,232,923
3/7/20146.416.456.236.324,311,766
3/6/20146.226.456.206.396,058,773
3/5/20146.196.256.016.144,361,188
3/4/20146.216.256.106.186,827,167
3/3/20146.106.205.906.094,531,233
2/28/20146.456.476.146.214,310,106
2/27/20146.246.466.236.453,947,303
2/26/20146.156.396.136.255,940,903
2/25/20146.286.316.116.135,079,962
2/24/20146.296.446.116.334,802,043
2/21/20146.486.536.356.364,049,229
2/20/20146.376.486.276.455,623,784
2/19/20146.736.796.496.505,623,336
2/18/20146.976.996.736.853,648,384
2/14/20146.907.016.826.914,919,483
2/13/20146.746.916.666.854,700,682
2/12/20146.666.946.636.766,281,260
2/11/20146.356.636.336.614,865,947
2/10/20146.496.526.286.294,510,523
2/7/20146.616.686.376.533,654,425
2/6/20146.466.606.456.544,003,530
2/5/20146.636.656.236.438,573,039
2/4/20146.706.796.616.683,331,534
2/3/20147.077.106.616.707,478,881
1/31/20146.827.326.677.0710,062,650
1/30/20147.007.096.867.014,899,861
1/29/20146.727.116.606.8911,861,544
1/28/20146.327.226.247.1127,058,669
1/27/20146.276.345.795.9912,912,137
1/24/20146.616.616.186.2511,187,799
1/23/20146.646.796.626.694,593,492
1/22/20146.796.806.646.706,863,911
1/21/20147.007.046.676.7911,238,779
1/17/20147.447.476.977.0110,209,811
1/16/20147.567.727.427.445,352,642
1/15/20147.617.727.517.574,116,884
1/14/20147.347.577.317.556,100,259
1/13/20147.507.617.237.316,201,793
1/10/20147.407.527.267.517,621,054
1/9/20147.907.917.307.4112,032,319
1/8/20147.977.977.707.924,477,214
1/7/20147.817.967.817.917,169,756
1/6/20148.108.157.587.8011,481,112
1/3/20148.148.227.968.095,166,854
1/2/20148.168.247.878.139,730,313
12/31/20138.198.308.138.204,517,280
12/30/20138.188.478.068.187,701,917
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!