$7.25 0.00 (%) Ak Steel Holding Corp - NYSE

Oct. 1, 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
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
4/29/201116.3216.4816.1716.254,226,363
4/28/201116.4516.6216.2516.325,753,451
4/27/201116.9616.9916.2216.4611,449,079
4/26/201116.6017.0716.3216.9617,439,278
4/25/201116.0816.1915.8915.945,708,928
4/21/201116.2616.2615.9216.074,187,553
4/20/201116.3316.3915.9916.186,189,014
4/19/201115.5216.1515.5216.0810,370,844
4/18/201115.0915.4615.0915.396,931,327
4/15/201115.4415.4415.0915.356,205,639
4/14/201115.0215.5515.0215.446,710,901
4/13/201115.4815.4914.9815.206,678,406
4/12/201115.0815.3814.8615.287,570,867
4/11/201115.7915.8115.1715.268,282,813
4/8/201116.2816.3715.6315.788,546,991
4/7/201116.3816.5916.0716.186,530,254
4/6/201116.7916.8016.2516.348,310,347
4/5/201115.9216.7915.8716.5410,699,943
4/4/201115.9816.2515.8215.977,485,736
4/1/201115.9216.0915.6015.886,761,204
3/31/201116.1316.2015.6615.7810,056,625
3/30/201116.4716.6616.2016.289,183,582
3/29/201115.7416.5615.5716.4213,501,785
3/28/201115.7116.0515.5515.617,026,895
3/25/201115.4315.9515.4315.639,896,824
3/24/201115.5115.5115.1515.435,271,589
3/23/201115.1415.5615.0615.426,168,290
3/22/201115.3415.4314.9715.156,898,715
3/21/201115.5115.5115.0215.367,785,322
3/18/201115.8015.8415.1815.2710,455,367
3/17/201115.8715.9815.4615.569,804,342
3/16/201115.6016.0515.1615.5813,942,427
3/15/201114.6915.7614.6715.6212,272,274
3/14/201115.5415.9815.2015.2510,554,860
3/11/201114.7115.6214.6515.4613,043,535
3/10/201114.6514.9014.4714.629,868,937
3/9/201114.9615.0114.6514.977,518,354
3/8/201115.1015.2614.6715.026,993,772
3/7/201115.5915.6214.8815.047,050,545
Trading Center