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, 2018 5.510 5.530 5.050 5.060 46,048,504 -0.43(-7.83%)
Jan 30, 2018 6.400 6.490 5.350 5.490 55,630,416 -0.82(-13.00%)
Jan 29, 2018 6.370 6.490 6.290 6.310 13,098,563 -0.03(-0.47%)
Jan 26, 2018 6.300 6.440 6.201 6.340 11,426,345 +0.05(+0.79%)
Jan 25, 2018 6.440 6.450 6.200 6.290 12,587,304 +0.01(+0.16%)
Jan 24, 2018 6.330 6.400 6.250 6.280 12,398,926 -0.02(-0.32%)
Jan 23, 2018 6.220 6.390 6.100 6.300 17,691,288 +0.08(+1.29%)
Jan 22, 2018 6.200 6.290 5.750 6.220 32,745,172 -0.22(-3.42%)
Jan 19, 2018 6.540 6.590 6.310 6.440 14,209,832 -0.11(-1.68%)
Jan 18, 2018 6.600 6.660 6.510 6.550 14,926,404 -0.10(-1.50%)
Jan 17, 2018 6.350 6.800 6.310 6.650 28,120,876 +0.29(+4.56%)
Jan 16, 2018 6.220 6.495 6.160 6.360 26,915,964 +0.17(+2.75%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.24(-3.73%)
Jan 11, 2018 6.470 6.490 6.280 6.430 18,508,416 -0.01(-0.16%)
Jan 10, 2018 6.479 6.440 25,719,272 +0.35(+5.75%)
Jan 09, 2018 6.450 6.480 6.020 6.090 36,512,560 -0.55(-8.28%)
Jan 08, 2018 6.660 6.740 6.560 6.640 17,093,414 +0.03(+0.45%)
Jan 05, 2018 6.550 6.670 6.450 6.610 16,387,856 +0.06(+0.92%)
Jan 04, 2018 6.430 6.590 6.250 6.550 21,203,304 +0.21(+3.31%)
Jan 03, 2018 6.310 6.530 6.120 6.340 21,872,236 +0.10(+1.60%)
Jan 02, 2018 5.720 6.290 5.700 6.240 25,037,312 +0.58(+10.25%)
Dec 29, 2017 5.660 5.660 5.660 0 -0.10(-1.74%)
Dec 28, 2017 5.720 5.790 5.650 5.760 9,633,295 +0.09(+1.59%)
Dec 27, 2017 5.790 5.860 5.650 5.670 8,579,745 -0.11(-1.90%)
Dec 26, 2017 5.700 5.830 5.680 5.780 7,659,706 +0.07(+1.23%)
Dec 22, 2017 5.720 5.720 5.610 5.710 10,508,927 -0.01(-0.17%)
Dec 21, 2017 5.680 5.740 5.601 5.720 9,227,532 +0.09(+1.60%)
Dec 20, 2017 5.720 5.750 5.551 5.630 14,941,484 +0.10(+1.81%)
Dec 19, 2017 5.560 5.650 5.460 5.530 11,601,288 +0.04(+0.73%)
Dec 18, 2017 5.340 5.550 5.340 5.490 16,397,887 +0.19(+3.58%)
Dec 15, 2017 5.270 5.335 5.210 5.300 11,523,001 +0.02(+0.38%)
Dec 14, 2017 5.320 5.450 5.250 5.280 8,645,248 -0.10(-1.86%)
Dec 13, 2017 5.310 5.430 5.075 5.380 16,362,889 +0.05(+0.94%)
Dec 12, 2017 5.380 5.450 5.300 5.330 9,961,450 -0.07(-1.30%)
Dec 11, 2017 5.430 5.530 5.250 5.400 17,708,398 +0.07(+1.31%)
Dec 08, 2017 5.270 5.380 5.220 5.330 15,142,691 +0.00(+0.00%)
Dec 07, 2017 5.225 5.350 5.150 25,972,440 +0.00(+0.00%)
Dec 06, 2017 4.930 5.140 4.890 5.030 20,818,412 +0.21(+4.36%)
Dec 05, 2017 4.910 5.000 4.810 4.820 10,469,242 -0.14(-2.82%)
Dec 04, 2017 5.080 5.120 4.950 4.960 18,200,808 +0.07(+1.43%)
Dec 01, 2017 4.880 5.150 4.880 4.890 19,780,850 +0.02(+0.41%)
Nov 30, 2017 4.910 4.980 4.830 4.870 13,232,732 -0.02(-0.41%)
Nov 29, 2017 4.760 4.900 4.750 4.890 12,457,931 +0.10(+2.09%)
Nov 28, 2017 4.730 4.800 4.635 4.790 12,847,228 +0.08(+1.70%)
Nov 27, 2017 4.920 4.920 4.580 4.710 21,968,988 -0.17(-3.48%)
Nov 24, 2017 4.930 4.980 4.860 4.880 5,626,277 +0.00(+0.00%)
Nov 22, 2017 4.870 4.920 4.810 4.880 8,113,795 +0.03(+0.62%)
Nov 21, 2017 4.890 4.930 4.750 4.850 22,043,020 +0.22(+4.75%)
Nov 20, 2017 4.530 4.650 4.510 4.630 13,067,043 +0.12(+2.66%)
Nov 17, 2017 4.340 4.600 4.340 4.510 11,928,397 +0.12(+2.73%)
Nov 16, 2017 4.360 4.429 4.300 4.390 12,112,607 +0.02(+0.46%)
Nov 15, 2017 4.120 4.410 4.000 4.370 23,036,544 +0.23(+5.56%)
Nov 14, 2017 4.260 4.305 4.110 4.140 11,477,016 -0.16(-3.72%)
Nov 13, 2017 4.200 4.320 4.180 4.300 8,556,288 +0.07(+1.65%)
Nov 10, 2017 4.200 4.250 4.160 4.230 10,936,549 +0.05(+1.20%)
Nov 09, 2017 4.200 4.260 4.140 4.180 10,934,722 -0.03(-0.71%)
Nov 08, 2017 4.250 4.300 4.200 4.210 10,453,460 -0.04(-0.94%)
Nov 07, 2017 4.330 4.360 4.240 4.250 15,579,848 -0.10(-2.30%)
Nov 06, 2017 4.270 4.440 4.270 4.350 19,580,096 +0.13(+3.08%)
Nov 03, 2017 4.230 4.310 4.050 4.220 22,993,592 -0.01(-0.24%)
Nov 02, 2017 4.350 4.460 4.210 4.230 25,962,234 -0.12(-2.76%)
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.