$6.73 0.00 (%) Ak Steel Holding Corp - NYSE

Nov. 25, 2014 | 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
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
8/26/20118.048.607.968.587,078,212
8/25/20118.338.438.068.118,211,392
8/24/20118.178.307.918.217,061,266
8/23/20117.908.207.738.188,704,697
8/22/20118.048.107.677.709,026,151
8/19/20117.868.207.697.797,833,544
8/18/20118.288.307.757.8311,350,746
8/17/20118.939.158.708.766,853,262
8/16/20119.009.148.808.818,641,418
8/15/20118.939.228.849.207,517,265
8/12/20119.259.438.888.9711,154,885
8/11/20118.569.158.559.0515,484,458
8/10/20118.228.788.008.2918,693,849
8/9/20118.278.457.708.4515,244,072
8/8/20118.678.927.717.8018,590,422
8/5/20119.609.678.589.1219,317,647
8/4/201110.5310.639.179.2121,739,948
8/3/201111.1611.2310.5110.7514,351,973
8/2/201111.6311.7911.0811.0910,170,923
8/1/201112.3912.4011.5511.6512,702,114
7/29/201112.0012.3511.8412.1510,108,912
7/28/201112.3612.4712.0512.1313,943,994
7/27/201113.0013.0712.4212.4215,365,503
7/26/201114.7514.8012.7612.8147,836,588
7/25/201115.5915.8415.5015.526,206,056
7/22/201115.8015.8415.6415.813,004,019
7/21/201115.6415.8415.5715.824,171,532
7/20/201115.6415.6515.4415.513,468,425
7/19/201115.4515.6715.2915.575,087,515
7/18/201115.3915.6415.1815.245,016,290
7/15/201115.3715.5515.1315.554,848,595
7/14/201115.7515.8115.1115.197,405,846
7/13/201115.4616.0815.4615.717,849,411
7/12/201115.3715.6615.3415.375,816,844
7/11/201115.9616.0415.3515.458,468,249
7/8/201116.2516.3416.0916.226,423,892
7/7/201116.3916.7516.3416.6110,002,976
7/6/201116.2416.3716.0216.377,879,343
7/5/201115.9416.4015.8016.379,261,410
7/1/201115.6216.0215.6215.985,702,709
6/30/201115.6215.9815.5115.768,301,856
6/29/201115.0915.7415.0215.5111,952,267
6/28/201114.3714.7714.3414.755,961,300
6/27/201114.1514.3513.9714.307,857,501
6/24/201114.5314.6514.1714.224,717,202
6/23/201114.2614.5014.0114.479,304,383
6/22/201114.4414.8714.4414.516,388,802
6/21/201114.3514.6314.3414.455,734,136
6/20/201114.0714.3014.0114.185,220,665
6/17/201114.5014.6014.0014.168,819,682
6/16/201115.0115.0214.1414.3312,132,563
6/15/201115.3415.6515.0415.149,613,524
6/14/201114.9215.4814.8815.338,681,914
6/13/201115.2715.3114.5414.758,074,139
6/10/201114.6815.4314.6615.2212,931,283
6/9/201114.5214.7814.4714.694,758,901
6/8/201114.5014.7114.3914.455,902,673
6/7/201114.5114.7814.4314.534,706,731
6/6/201114.9714.9714.4114.416,424,639
6/3/201114.5315.3814.5314.9912,420,496
6/2/201114.5714.9514.5514.795,848,358
6/1/201115.1915.2014.5114.527,343,226
5/31/201115.4415.4914.9615.306,188,900
5/27/201115.1515.2915.0515.294,816,198
5/26/201114.6615.1514.6215.049,346,115
5/25/201114.4014.8714.3614.726,375,539
5/24/201114.3014.8414.2214.449,512,211
5/23/201114.3214.4314.0614.089,011,184
5/20/201114.3214.4014.0514.135,248,189
5/19/201114.7114.7614.3114.375,264,219
5/18/201114.3314.7814.2014.657,961,143
5/17/201114.0814.3713.7914.339,388,692
5/16/201114.1714.5614.0614.106,813,748
5/13/201114.7414.7414.0514.239,375,171
5/12/201114.5614.8714.4014.707,467,375
5/11/201115.1515.1814.5614.597,965,857
5/10/201115.2715.3114.9615.175,690,080
5/9/201115.0115.2814.8515.196,881,602
5/6/201115.3115.4014.8514.919,510,784
5/5/201115.2815.4814.9815.0911,691,602
5/4/201115.8615.9015.4215.479,320,060
5/3/201115.7216.0715.6315.836,752,158
5/2/201116.2816.2915.6915.727,776,402
Trading Center