$3.18 +0.04 (%) Ak Steel Holding Corp - NYSE

Aug. 4, 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
10/18/20125.725.905.655.799,358,928
10/17/20125.535.855.445.7211,739,389
10/16/20125.365.515.325.497,547,214
10/15/20125.195.325.135.324,775,498
10/12/20125.365.395.135.204,484,060
10/11/20125.185.395.125.367,075,436
10/10/20125.295.335.085.118,350,000
10/9/20125.175.425.155.1912,603,616
10/8/20124.855.134.825.108,640,438
10/5/20124.915.044.844.876,113,025
10/4/20124.774.944.744.827,537,173
10/3/20124.804.824.714.743,399,791
10/2/20124.934.964.784.794,260,958
10/1/20124.925.014.814.885,428,656
9/28/20124.804.874.754.805,118,864
9/27/20125.005.004.794.855,786,173
9/26/20124.835.044.714.908,429,293
9/25/20125.045.054.824.857,517,033
9/24/20125.005.104.965.019,078,543
9/21/20125.405.445.195.259,104,593
9/20/20125.485.485.255.309,840,546
9/19/20125.555.735.525.555,772,405
9/18/20125.585.645.415.519,171,334
9/17/20125.685.735.475.539,739,846
9/14/20126.456.735.805.8722,002,618
9/13/20126.066.535.966.4410,587,592
9/12/20126.086.305.986.088,831,159
9/11/20125.886.145.875.999,204,161
9/10/20125.856.125.795.818,217,997
9/7/20125.525.925.495.7812,319,811
9/6/20125.195.435.055.3714,714,409
9/5/20125.045.114.884.898,121,080
9/4/20125.165.244.985.026,413,386
8/31/20125.035.305.035.228,230,248
8/30/20125.035.054.925.005,092,579
8/29/20125.205.265.025.106,632,873
8/28/20125.415.475.185.2311,389,500
8/27/20125.605.675.455.656,478,377
8/24/20125.645.725.485.626,443,118
8/23/20125.695.835.485.6710,391,445
8/22/20125.765.965.725.924,897,197
8/21/20125.836.105.765.869,164,465
8/20/20125.465.785.425.785,339,968
8/17/20125.545.615.435.515,830,410
8/16/20125.455.675.365.584,390,625
8/15/20125.445.465.265.443,473,194
8/14/20125.685.745.425.495,193,753
8/13/20125.885.965.585.635,362,023
8/10/20125.795.965.745.944,838,949
8/9/20125.695.955.605.906,439,388
8/8/20125.635.895.555.7510,306,373
8/7/20125.505.595.365.427,481,601
8/6/20125.015.344.955.2810,805,513
8/3/20125.075.214.914.916,993,318
8/2/20125.335.334.834.947,288,178
8/1/20125.355.505.165.376,148,002
7/31/20125.125.395.035.3211,103,554
7/30/20124.915.104.815.045,363,584
7/27/20124.675.074.584.957,840,861
7/26/20124.824.844.444.666,907,179
7/25/20124.955.014.734.735,660,818
7/24/20125.105.244.794.909,031,923
7/23/20125.085.084.895.006,403,744
7/20/20125.395.455.225.244,866,408
7/19/20125.375.555.335.483,491,898
7/18/20125.365.405.165.334,620,870
7/17/20125.505.595.385.394,162,728
7/16/20125.575.605.395.474,372,631
7/13/20125.775.875.545.605,354,507
7/12/20125.805.815.515.725,554,117
7/11/20125.866.045.825.894,096,322
7/10/20126.166.235.705.816,919,783
7/9/20126.096.266.066.125,865,604
7/6/20126.056.215.946.144,952,261
7/5/20126.116.336.006.166,532,922
7/3/20125.876.355.836.056,679,758
7/2/20125.896.005.615.797,349,583
6/29/20126.356.495.595.8716,088,972
6/28/20125.816.205.736.1013,577,916
6/27/20125.266.005.235.8511,636,472
6/26/20125.305.365.055.307,834,719
6/25/20125.465.465.235.296,163,932
6/22/20125.255.565.135.5520,450,774
6/21/20125.475.495.105.248,537,165
6/20/20125.305.545.295.468,875,988
6/19/20125.105.395.065.349,922,289
6/18/20125.275.274.975.177,691,284
6/15/20125.125.335.085.326,566,376
6/14/20125.015.194.915.158,454,846
6/13/20124.935.224.855.0210,415,367
6/12/20125.025.094.595.0618,768,501
6/11/20125.775.814.984.9920,140,470
6/8/20125.935.935.685.807,381,315
6/7/20126.156.266.006.015,081,433
6/6/20125.956.075.855.994,008,142
6/5/20125.815.985.765.854,012,139
6/4/20125.945.995.645.865,612,877
6/1/20125.886.075.865.955,246,800
5/31/20126.266.315.986.035,803,897
5/30/20126.396.446.236.264,036,810
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!