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, 2020 2.770 2.820 2.700 2.760 6,403,400 -0.06(-2.13%)
Jan 30, 2020 2.800 2.830 2.730 2.820 5,322,835 +0.00(+0.00%)
Jan 29, 2020 2.810 2.860 2.780 2.820 6,081,334 +0.01(+0.36%)
Jan 28, 2020 2.900 2.900 2.780 2.810 7,056,960 -0.04(-1.40%)
Jan 27, 2020 2.800 2.880 2.780 2.850 3,403,387 -0.05(-1.72%)
Jan 24, 2020 2.930 2.942 2.840 2.900 7,345,900 -0.06(-2.03%)
Jan 23, 2020 3.000 3.020 2.870 2.960 6,676,959 -0.07(-2.31%)
Jan 22, 2020 3.000 3.050 2.980 3.030 3,233,661 +0.03(+1.00%)
Jan 21, 2020 3.100 3.110 2.950 3.000 9,384,184 -0.12(-3.85%)
Jan 17, 2020 3.160 3.160 3.100 3.120 3,959,800 +0.01(+0.32%)
Jan 16, 2020 3.140 3.150 3.090 3.110 7,222,140 +0.04(+1.30%)
Jan 15, 2020 3.080 3.140 3.060 3.070 4,636,215 -0.05(-1.60%)
Jan 14, 2020 2.970 3.160 2.950 3.120 12,282,935 +0.15(+5.05%)
Jan 13, 2020 3.000 3.050 2.950 2.970 5,350,556 -0.01(-0.34%)
Jan 10, 2020 3.080 3.120 2.980 2.980 5,770,000 -0.07(-2.30%)
Jan 09, 2020 3.160 3.170 3.020 3.050 7,961,887 -0.10(-3.17%)
Jan 08, 2020 3.180 3.210 3.130 3.150 4,890,449 -0.03(-0.94%)
Jan 07, 2020 3.110 3.230 3.110 3.180 6,561,709 +0.05(+1.60%)
Jan 06, 2020 3.100 3.140 3.060 3.130 9,305,037 +0.02(+0.64%)
Jan 03, 2020 3.090 3.150 3.050 3.110 5,675,600 +0.00(+0.00%)
Jan 02, 2020 3.340 3.340 3.110 3.110 7,628,870 -0.18(-5.47%)
Dec 31, 2019 3.230 3.340 3.220 3.290 5,307,500 +0.06(+1.86%)
Dec 30, 2019 3.230 3.290 3.200 3.230 6,023,707 +0.00(+0.00%)
Dec 27, 2019 3.270 3.310 3.220 3.230 4,142,500 -0.04(-1.22%)
Dec 26, 2019 3.290 3.320 3.230 3.270 2,920,709 -0.02(-0.61%)
Dec 24, 2019 3.250 3.330 3.250 3.290 2,476,200 +0.04(+1.23%)
Dec 23, 2019 3.250 3.280 3.230 3.250 3,665,799 -0.01(-0.31%)
Dec 20, 2019 3.310 3.310 3.230 3.260 11,986,500 -0.07(-2.10%)
Dec 19, 2019 3.390 3.440 3.320 3.330 8,778,080 -0.06(-1.77%)
Dec 18, 2019 3.350 3.400 3.300 3.390 7,014,703 +0.04(+1.19%)
Dec 17, 2019 3.300 3.350 3.230 3.350 5,866,943 +0.05(+1.52%)
Dec 16, 2019 3.460 3.500 3.290 3.300 7,857,952 -0.13(-3.79%)
Dec 13, 2019 3.520 3.550 3.360 3.430 8,734,600 -0.09(-2.56%)
Dec 12, 2019 3.530 3.590 3.430 3.520 12,149,962 +0.00(+0.00%)
Dec 11, 2019 3.460 3.590 3.430 3.520 13,306,023 +0.11(+3.23%)
Dec 10, 2019 3.350 3.470 3.330 3.410 10,095,328 +0.09(+2.71%)
Dec 09, 2019 3.220 3.350 3.220 3.320 11,910,076 +0.09(+2.79%)
Dec 06, 2019 3.190 3.315 3.170 3.230 12,677,400 +0.06(+1.89%)
Dec 05, 2019 3.190 3.190 3.070 3.170 12,741,250 +0.02(+0.63%)
Dec 04, 2019 3.040 3.210 3.040 3.150 26,789,836 +0.14(+4.65%)
Dec 03, 2019 3.090 3.090 2.930 3.010 42,614,956 +0.12(+4.15%)
Dec 02, 2019 2.820 2.990 2.800 2.890 10,404,672 +0.13(+4.71%)
Nov 29, 2019 2.770 2.840 2.720 2.760 5,086,400 -0.02(-0.72%)
Nov 27, 2019 2.720 2.790 2.690 2.780 6,346,100 +0.08(+2.96%)
Nov 26, 2019 2.740 2.760 2.670 2.700 5,422,604 -0.01(-0.37%)
Nov 25, 2019 2.570 2.770 2.550 2.710 7,441,931 +0.15(+5.86%)
Nov 22, 2019 2.520 2.610 2.520 2.560 5,420,700 +0.08(+3.23%)
Nov 21, 2019 2.530 2.540 2.460 2.480 4,075,363 -0.01(-0.40%)
Nov 20, 2019 2.540 2.570 2.460 2.490 4,596,911 -0.06(-2.35%)
Nov 19, 2019 2.610 2.630 2.540 2.550 3,294,187 -0.03(-1.16%)
Nov 18, 2019 2.530 2.600 2.490 2.580 4,899,241 +0.03(+1.18%)
Nov 15, 2019 2.540 2.610 2.520 2.550 4,940,100 +0.02(+0.79%)
Nov 14, 2019 2.610 2.640 2.520 2.530 6,012,155 -0.11(-4.17%)
Nov 13, 2019 2.680 2.710 2.640 2.640 4,643,243 -0.06(-2.22%)
Nov 12, 2019 2.790 2.820 2.670 2.700 5,895,663 -0.09(-3.23%)
Nov 11, 2019 2.750 2.820 2.710 2.790 5,633,572 -0.01(-0.36%)
Nov 08, 2019 2.740 2.880 2.710 2.800 7,863,800 +0.03(+1.08%)
Nov 07, 2019 2.680 2.850 2.680 2.770 10,131,859 +0.15(+5.73%)
Nov 06, 2019 2.730 2.760 2.570 2.620 10,046,616 -0.14(-5.07%)
Nov 05, 2019 2.710 2.850 2.690 2.760 11,659,112 +0.05(+1.85%)
Nov 04, 2019 2.610 2.730 2.580 2.710 12,156,474 +0.16(+6.27%)
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.