Historical Stock Prices

AKS 
$8.39
*  
0.05
0.6%
Get AKS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AKS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 8.3 8.53 8.205 8.39 6,393,145
07/10/2014 8.19 8.47 8.11 8.34 4,545,477
07/09/2014 8.42 8.5 8.28 8.34 5,057,175
07/08/2014 8.26 8.5 8.12 8.42 5,912,154
07/07/2014 8.33 8.43 8.21 8.27 5,141,202
07/03/2014 8.51 8.58 8.36 8.42 3,573,129
07/02/2014 8.1 8.55 8.1 8.4 7,243,475
07/01/2014 8.01 8.27 8 8.1 7,007,532
06/30/2014 7.91 7.97 7.82 7.96 4,299,642
06/27/2014 7.65 7.94 7.62 7.91 6,320,139
06/26/2014 7.8 7.88 7.55 7.75 6,105,467
06/25/2014 7.68 7.84 7.62 7.79 5,418,383
06/24/2014 7.63 7.985 7.55 7.62 9,440,308
06/23/2014 7.49 7.75 7.44 7.66 7,561,620
06/20/2014 7.25 7.63 7.21 7.44 12,872,730
06/19/2014 7.53 7.68 7.36 7.44 6,660,115
06/18/2014 6.97 7.62 6.96 7.6 18,317,710
06/17/2014 6.82 6.99 6.77 6.96 6,908,097
06/16/2014 6.74 6.94 6.74 6.84 11,312,870
06/13/2014 6.41 6.48 6.28 6.42 2,829,758
06/12/2014 6.54 6.56 6.35 6.38 4,041,095
06/11/2014 6.35 6.64 6.22 6.61 7,048,409
06/10/2014 6.36 6.41 6.2 6.37 3,957,882
06/09/2014 6.42 6.505 6.27 6.36 3,989,856
06/06/2014 6.44 6.565 6.35 6.43 4,758,050
06/05/2014 6.29 6.39 6.22 6.35 3,469,579
06/04/2014 6.07 6.35 6.02 6.26 5,968,025
06/03/2014 6.03 6.09 5.97 6.07 2,914,094
06/02/2014 6.15 6.22 6.04 6.08 3,800,146
05/30/2014 6.2 6.22 6.03 6.12 5,418,429
05/29/2014 6.21 6.28 6.13 6.27 4,991,885
05/28/2014 6.5 6.56 6.13 6.17 8,187,885
05/27/2014 6.47 6.56 6.44 6.53 4,205,862
05/23/2014 6.32 6.47 6.32 6.44 3,287,191
05/22/2014 6.34 6.4 6.27 6.31 3,677,262
05/21/2014 6.36 6.48 6.22 6.32 4,789,223
05/20/2014 6.58 6.6 6.3 6.34 7,541,274
05/19/2014 6.69 6.78 6.57 6.62 3,682,657
05/16/2014 6.58 6.7 6.5 6.69 4,066,743
05/15/2014 6.75 6.75 6.52 6.62 5,755,331
05/14/2014 6.83 6.9 6.74 6.75 4,859,560
05/13/2014 7.04 7.14 6.88 6.91 3,838,223
05/12/2014 6.82 7.05 6.78 7.04 5,879,762
05/09/2014 6.79 6.87 6.62 6.72 6,970,400
05/08/2014 6.8 7.08 6.77 6.84 5,278,736
05/07/2014 6.92 6.96 6.69 6.8 4,552,761
05/06/2014 7.17 7.17 6.85 6.91 7,265,624
05/05/2014 7.17 7.1701 6.79 6.87 7,739,954
05/02/2014 6.99 7.24 6.99 7.21 4,644,862
05/01/2014 6.92 7.2 6.85 7.02 6,203,403
04/30/2014 6.86 7.11 6.7 7 6,406,980
04/29/2014 6.7 6.92 6.6499 6.88 4,706,211
04/28/2014 6.8 6.85 6.6 6.68 4,246,209
04/25/2014 7.03 7.07 6.84 6.87 3,730,001
04/24/2014 7.03 7.1351 6.91 7.08 5,501,336
04/23/2014 6.76 7.14 6.75 7.06 11,230,280
04/22/2014 6.71 6.82 6.45 6.59 10,236,170
04/21/2014 6.91 6.98 6.67 6.71 6,452,953
04/17/2014 6.9 7.08 6.85 6.92 7,129,949
04/16/2014 7.1 7.14 6.89 6.92 3,723,733
04/15/2014 7.02 7.11 6.67 7 9,417,558
04/14/2014 7.02 7.3 6.97 7.09 6,376,499
04/11/2014 7.17 7.29 6.9 6.96 9,506,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?