Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.900 3.050 2.870 2.950 13,893,003 +0.05(+1.72%)
Jan 30, 2019 2.740 2.950 2.520 2.900 26,317,588 +0.07(+2.47%)
Jan 29, 2019 2.750 2.930 2.610 2.830 23,183,296 +0.13(+4.81%)
Jan 28, 2019 2.800 2.810 2.520 2.700 15,141,502 -0.10(-3.57%)
Jan 25, 2019 2.670 2.810 2.650 2.800 11,454,900 +0.18(+6.87%)
Jan 24, 2019 2.620 2.680 2.590 2.620 5,245,329 +0.00(+0.00%)
Jan 23, 2019 2.700 2.720 2.590 2.620 8,241,088 -0.06(-2.24%)
Jan 22, 2019 2.720 2.720 2.600 2.680 9,037,854 -0.04(-1.47%)
Jan 18, 2019 2.790 2.790 2.710 2.720 8,142,600 -0.04(-1.45%)
Jan 17, 2019 2.650 2.780 2.650 2.760 8,232,459 +0.07(+2.60%)
Jan 16, 2019 2.690 2.720 2.640 2.690 8,196,285 +0.01(+0.37%)
Jan 15, 2019 2.750 2.760 2.660 2.680 6,453,789 -0.06(-2.19%)
Jan 14, 2019 2.730 2.800 2.710 2.740 6,589,087 -0.05(-1.79%)
Jan 11, 2019 2.680 2.800 2.620 2.790 8,024,600 +0.07(+2.57%)
Jan 10, 2019 2.750 2.760 2.600 2.720 12,534,241 -0.04(-1.45%)
Jan 09, 2019 2.750 2.780 2.630 2.760 10,281,542 +0.07(+2.60%)
Jan 08, 2019 2.620 2.730 2.590 2.690 9,935,441 +0.12(+4.67%)
Jan 07, 2019 2.650 2.650 2.510 2.570 10,967,176 +0.01(+0.39%)
Jan 04, 2019 2.310 2.630 2.300 2.560 18,798,100 +0.31(+13.78%)
Jan 03, 2019 2.360 2.390 2.240 2.250 8,774,778 -0.14(-5.86%)
Jan 02, 2019 2.180 2.450 2.160 2.390 8,601,768 +0.14(+6.22%)
Dec 31, 2018 2.340 2.360 2.190 2.250 10,124,500 -0.02(-0.88%)
Dec 28, 2018 2.290 2.370 2.240 2.270 9,052,900 -0.02(-0.87%)
Dec 27, 2018 2.210 2.300 2.190 2.290 9,909,503 +0.04(+1.78%)
Dec 26, 2018 2.200 2.260 2.050 2.250 11,835,307 +0.09(+4.17%)
Dec 24, 2018 2.300 2.350 2.140 2.160 8,745,800 -0.16(-6.90%)
Dec 21, 2018 2.500 2.500 2.280 2.320 21,038,500 -0.13(-5.31%)
Dec 20, 2018 2.530 2.590 2.420 2.450 11,794,611 -0.04(-1.61%)
Dec 19, 2018 2.630 2.720 2.470 2.490 10,097,807 -0.12(-4.60%)
Dec 18, 2018 2.600 2.690 2.580 2.610 6,761,057 +0.04(+1.56%)
Dec 17, 2018 2.580 2.730 2.530 2.570 8,273,211 -0.01(-0.39%)
Dec 14, 2018 2.610 2.700 2.560 2.580 8,241,700 -0.06(-2.27%)
Dec 13, 2018 2.770 2.790 2.630 2.640 10,149,229 -0.13(-4.69%)
Dec 12, 2018 2.810 2.840 2.740 2.770 9,045,527 +0.02(+0.73%)
Dec 11, 2018 2.850 2.930 2.740 2.750 10,430,404 -0.02(-0.72%)
Dec 10, 2018 2.830 2.860 2.650 2.770 12,700,227 -0.07(-2.46%)
Dec 07, 2018 2.980 3.030 2.820 2.840 9,513,700 -0.11(-3.73%)
Dec 06, 2018 3.060 3.080 2.900 2.950 14,638,467 -0.14(-4.53%)
Dec 04, 2018 3.240 3.250 3.090 3.090 11,060,500 -0.17(-5.21%)
Dec 03, 2018 3.190 3.300 3.160 3.260 14,525,226 +0.18(+5.84%)
Nov 30, 2018 3.110 3.180 3.060 3.080 8,173,700 -0.05(-1.60%)
Nov 29, 2018 3.250 3.310 3.060 3.130 10,240,935 -0.14(-4.28%)
Nov 28, 2018 3.140 3.320 3.030 3.270 17,884,088 +0.15(+4.81%)
Nov 27, 2018 3.210 3.220 2.980 3.120 24,007,704 -0.15(-4.59%)
Nov 26, 2018 3.440 3.480 3.250 3.270 10,435,904 -0.14(-4.11%)
Nov 23, 2018 3.470 3.520 3.400 3.410 3,724,600 -0.13(-3.67%)
Nov 21, 2018 3.540 3.540 3.540 0 +0.07(+2.02%)
Nov 20, 2018 3.580 3.610 3.370 3.470 14,082,331 -0.17(-4.67%)
Nov 19, 2018 3.760 3.780 3.640 3.640 9,390,036 -0.11(-2.93%)
Nov 16, 2018 3.710 3.840 3.710 3.750 5,677,300 +0.00(+0.00%)
Nov 15, 2018 3.680 3.780 3.640 3.750 4,849,263 +0.06(+1.63%)
Nov 14, 2018 3.740 3.800 3.640 3.690 6,036,768 -0.02(-0.54%)
Nov 13, 2018 3.600 3.800 3.600 3.710 7,572,136 +0.11(+3.06%)
Nov 12, 2018 3.640 3.665 3.510 3.600 6,952,828 -0.06(-1.64%)
Nov 09, 2018 3.770 3.810 3.640 3.660 12,478,700 -0.16(-4.19%)
Nov 08, 2018 3.910 3.960 3.790 3.820 9,551,233 -0.09(-2.30%)
Nov 07, 2018 3.880 3.980 3.860 3.910 7,039,554 +0.08(+2.09%)
Nov 06, 2018 3.830 3.950 3.800 3.830 7,990,123 +0.00(+0.00%)
Nov 05, 2018 3.970 3.990 3.780 3.830 8,606,984 -0.14(-3.53%)
Nov 02, 2018 3.850 4.030 3.820 3.970 10,758,800 +0.17(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.