Historical Stock Prices

AKS 
$4.76
*  
0.17
3.45%
Get AKS Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.89 4.89 4.7 4.76 7,769,624
04/16/2015 5.11 5.25 4.92 4.93 8,345,349
04/15/2015 4.75 5.29 4.73 5.15 13,770,320
04/14/2015 4.61 4.8 4.58 4.73 6,704,332
04/13/2015 4.6 4.61 4.5 4.54 3,579,011
04/10/2015 4.58 4.69 4.55 4.6 5,234,106
04/09/2015 4.31 4.57 4.3 4.57 6,750,267
04/08/2015 4.5 4.57 4.3 4.35 5,737,109
04/07/2015 4.39 4.5 4.34 4.44 4,047,821
04/06/2015 4.45 4.5 4.35 4.38 4,684,387
04/02/2015 4.36 4.48 4.28 4.45 6,249,970
04/01/2015 4.45 4.45 4.31 4.41 6,420,991
03/31/2015 4.49 4.55 4.35 4.47 9,760,008
03/30/2015 4.53 4.65 4.48 4.63 6,885,535
03/27/2015 4.38 4.6 4.34 4.49 10,199,360
03/26/2015 4.32 4.42 4.23 4.41 8,440,230
03/25/2015 4.28 4.45 4.25 4.3 16,158,310
03/24/2015 4.05 4.19 4.05 4.18 6,625,916
03/23/2015 3.94 4.15 3.9 4.09 10,387,800
03/20/2015 3.96 4.06 3.79 4.05 24,794,140
03/19/2015 4.15 4.24 4.11 4.2 5,719,291
03/18/2015 3.93 4.35 3.92 4.29 12,915,450
03/17/2015 3.89 4.02 3.89 3.98 7,004,337
03/16/2015 4.03 4.06 3.86 3.94 4,776,513
03/13/2015 4.03 4.07 3.92 4 6,516,918
03/12/2015 4.09 4.13 3.94 4.13 8,965,454
03/11/2015 3.94 4.03 3.87 4 6,721,070
03/10/2015 3.99 4.06 3.93 3.94 7,652,427
03/09/2015 4.09 4.16 3.98 4.08 6,026,945
03/06/2015 4.05 4.2 4.05 4.11 6,380,661
03/05/2015 4.12 4.18 4.02 4.13 6,644,388
03/04/2015 4.01 4.18 3.91 4.13 8,616,883
03/03/2015 4.16 4.2199 4.02 4.06 11,598,130
03/02/2015 4.38 4.4 4.2 4.32 8,959,190
02/27/2015 4.47 4.52 4.38 4.42 4,615,803
02/26/2015 4.48 4.63 4.39 4.46 6,029,586
02/25/2015 4.46 4.68 4.46 4.56 8,459,207
02/24/2015 4.3 4.54 4.3 4.5 6,193,423
02/23/2015 4.4 4.42 4.27 4.32 7,008,701
02/20/2015 4.54 4.65 4.46 4.47 5,965,352
02/19/2015 4.54 4.67 4.47 4.57 5,197,371
02/18/2015 4.57 4.75 4.46 4.6 6,738,947
02/17/2015 4.86 4.87 4.63 4.68 9,338,399
02/13/2015 4.57 4.92 4.55 4.87 12,555,540
02/12/2015 4.37 4.53 4.345 4.48 7,615,080
02/11/2015 4.19 4.33 4.11 4.29 7,014,550
02/10/2015 4.33 4.34 4.12 4.27 7,210,127
02/09/2015 4.22 4.45 4.19 4.34 8,569,484
02/06/2015 4.09 4.31 4.04 4.2 8,437,160
02/05/2015 4.14 4.26 4.07 4.11 11,957,300
02/04/2015 4.17 4.29 4.04 4.09 11,347,750
02/03/2015 3.98 4.35 3.97 4.25 16,794,010
02/02/2015 3.8 3.8999 3.75 3.86 9,376,168
01/30/2015 3.68 3.93 3.65 3.79 14,126,350
01/29/2015 3.95 3.95 3.62 3.74 17,432,550
01/28/2015 4.36 4.43 3.75 3.92 26,192,500
01/27/2015 4.34 4.37 4.15 4.25 18,733,050
01/26/2015 3.97 4.15 3.9 4.05 13,312,670
01/23/2015 4.02 4.07 3.92 4.01 8,759,360
01/22/2015 4.01 4.13 3.91 4.12 8,131,179
01/21/2015 3.89 4.08 3.87 3.96 7,873,344
01/20/2015 4.11 4.2 3.85 3.91 11,555,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?